Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.55 | 28.63 | 28.45 | 28.61 | 116,460 | +0.29(+1.02%) |
Mar 28, 2019 | 28.16 | 28.35 | 28.07 | 28.32 | 152,056 | +0.23(+0.81%) |
Mar 27, 2019 | 28.24 | 28.27 | 28.01 | 28.09 | 79,116 | -0.25(-0.87%) |
Mar 26, 2019 | 28.35 | 28.45 | 28.24 | 28.34 | 94,668 | +0.11(+0.37%) |
Mar 25, 2019 | 28.16 | 28.33 | 28.15 | 28.23 | 165,097 | +0.06(+0.22%) |
Mar 22, 2019 | 28.72 | 28.82 | 28.14 | 28.17 | 1,402,384 | -0.91(-3.13%) |
Mar 21, 2019 | 28.97 | 29.15 | 28.89 | 29.08 | 477,236 | -0.05(-0.18%) |
Mar 20, 2019 | 29.01 | 29.38 | 28.82 | 29.13 | 144,792 | +0.06(+0.21%) |
Mar 19, 2019 | 29.12 | 29.16 | 28.98 | 29.07 | 72,477 | +0.04(+0.12%) |
Mar 18, 2019 | 28.98 | 29.08 | 28.90 | 29.04 | 119,084 | +0.27(+0.94%) |
Mar 15, 2019 | 28.59 | 28.82 | 28.59 | 28.77 | 179,388 | +0.46(+1.64%) |
Mar 14, 2019 | 28.41 | 28.42 | 28.29 | 28.30 | 179,920 | -0.21(-0.74%) |
Mar 13, 2019 | 28.43 | 28.59 | 28.43 | 28.51 | 162,252 | +0.06(+0.22%) |
Mar 12, 2019 | 28.44 | 28.56 | 28.43 | 28.45 | 108,890 | +0.10(+0.37%) |
Mar 11, 2019 | 28.14 | 28.36 | 28.05 | 28.35 | 214,244 | +0.45(+1.63%) |
Mar 08, 2019 | 27.78 | 27.89 | 27.72 | 27.89 | 199,065 | -0.15(-0.53%) |
Mar 07, 2019 | 28.40 | 28.51 | 27.98 | 28.04 | 178,952 | -0.45(-1.60%) |
Mar 06, 2019 | 28.63 | 28.66 | 28.43 | 28.50 | 108,391 | -0.16(-0.55%) |
Mar 05, 2019 | 28.56 | 28.73 | 28.50 | 28.65 | 206,177 | +0.20(+0.71%) |
Mar 04, 2019 | 28.57 | 28.57 | 28.17 | 28.45 | 192,050 | -0.01(-0.03%) |
Mar 01, 2019 | 28.68 | 28.68 | 28.37 | 28.46 | 325,712 | -0.06(-0.21%) |
Feb 28, 2019 | 28.67 | 28.67 | 28.50 | 28.52 | 148,305 | -0.34(-1.18%) |
Feb 27, 2019 | 28.83 | 28.90 | 28.74 | 28.86 | 101,604 | -0.17(-0.57%) |
Feb 26, 2019 | 28.95 | 29.12 | 28.89 | 29.03 | 123,408 | -0.05(-0.18%) |
Feb 25, 2019 | 29.07 | 29.26 | 29.04 | 29.08 | 169,615 | +0.25(+0.88%) |
Feb 22, 2019 | 28.70 | 28.91 | 28.67 | 28.83 | 102,164 | +0.35(+1.23%) |
Feb 21, 2019 | 28.50 | 28.57 | 28.39 | 28.48 | 233,507 | -0.13(-0.46%) |
Feb 20, 2019 | 28.52 | 28.77 | 28.52 | 28.61 | 106,977 | +0.22(+0.77%) |
Feb 19, 2019 | 28.18 | 28.50 | 28.18 | 28.39 | 129,261 | +0.10(+0.34%) |
Feb 15, 2019 | 28.36 | 28.36 | 28.24 | 28.29 | 163,256 | -0.07(-0.25%) |
Feb 14, 2019 | 28.11 | 28.41 | 28.09 | 28.36 | 156,132 | +0.08(+0.28%) |
Feb 13, 2019 | 28.52 | 28.55 | 28.22 | 28.29 | 65,308 | -0.23(-0.80%) |
Feb 12, 2019 | 28.48 | 28.55 | 28.41 | 28.51 | 125,921 | +0.24(+0.87%) |
Feb 11, 2019 | 28.36 | 28.36 | 28.21 | 28.27 | 66,134 | -0.11(-0.40%) |
Feb 08, 2019 | 28.15 | 28.41 | 28.07 | 28.38 | 591,591 | -0.04(-0.15%) |
Feb 07, 2019 | 28.50 | 28.61 | 28.22 | 28.43 | 79,208 | -0.24(-0.82%) |
Feb 06, 2019 | 28.85 | 28.95 | 28.64 | 28.66 | 301,235 | -0.31(-1.09%) |
Feb 05, 2019 | 28.88 | 29.10 | 28.85 | 28.98 | 577,144 | +0.19(+0.67%) |
Feb 04, 2019 | 28.69 | 28.90 | 28.68 | 28.78 | 67,505 | -0.02(-0.06%) |
Feb 01, 2019 | 28.72 | 28.84 | 28.71 | 28.80 | 215,197 | -0.17(-0.60%) |
Jan 31, 2019 | 28.81 | 29.02 | 28.77 | 28.98 | 300,139 | +0.24(+0.85%) |
Jan 30, 2019 | 28.36 | 28.81 | 28.22 | 28.73 | 182,980 | +0.56(+1.99%) |
Jan 29, 2019 | 28.26 | 28.33 | 28.15 | 28.17 | 63,264 | +0.00(+0.00%) |
Jan 28, 2019 | 28.26 | 28.26 | 27.92 | 28.17 | 101,179 | -0.18(-0.65%) |
Jan 25, 2019 | 28.29 | 28.48 | 28.26 | 28.36 | 96,901 | +0.36(+1.28%) |
Jan 24, 2019 | 27.82 | 28.05 | 27.81 | 28.00 | 130,530 | +0.18(+0.66%) |
Jan 23, 2019 | 27.68 | 27.85 | 27.53 | 27.81 | 191,261 | +0.41(+1.50%) |
Jan 22, 2019 | 27.60 | 27.65 | 27.35 | 27.40 | 76,030 | -0.54(-1.94%) |
Jan 18, 2019 | 27.88 | 28.02 | 27.80 | 27.94 | 114,062 | +0.21(+0.76%) |
Jan 17, 2019 | 27.45 | 27.87 | 27.45 | 27.73 | 87,521 | +0.04(+0.16%) |
Jan 16, 2019 | 27.60 | 27.76 | 27.52 | 27.69 | 140,770 | +0.32(+1.18%) |
Jan 15, 2019 | 27.32 | 27.48 | 27.31 | 27.37 | 67,384 | +0.21(+0.77%) |
Jan 14, 2019 | 27.05 | 27.28 | 27.03 | 27.16 | 61,187 | -0.23(-0.83%) |
Jan 11, 2019 | 27.25 | 27.43 | 27.22 | 27.39 | 56,974 | -0.06(-0.22%) |
Jan 10, 2019 | 27.14 | 27.50 | 27.10 | 27.45 | 67,919 | +0.10(+0.35%) |
Jan 09, 2019 | 27.10 | 27.41 | 27.10 | 27.35 | 179,112 | +0.52(+1.95%) |
Jan 08, 2019 | 26.76 | 26.91 | 26.68 | 26.83 | 160,108 | +0.01(+0.03%) |
Jan 07, 2019 | 26.76 | 26.93 | 26.65 | 26.82 | 99,475 | +0.03(+0.10%) |
Jan 04, 2019 | 26.25 | 26.87 | 26.25 | 26.79 | 88,778 | +0.76(+2.92%) |
Jan 03, 2019 | 26.22 | 26.22 | 25.90 | 26.03 | 117,844 | -0.42(-1.59%) |