Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.37 | 28.38 | 28.15 | 28.29 | 1,424,119 | -0.06(-0.21%) |
Mar 28, 2019 | 28.05 | 28.38 | 28.01 | 28.35 | 2,007,132 | +0.31(+1.11%) |
Mar 27, 2019 | 28.43 | 28.51 | 27.99 | 28.04 | 2,885,881 | -0.37(-1.30%) |
Mar 26, 2019 | 27.99 | 28.41 | 27.91 | 28.40 | 2,149,981 | +0.43(+1.55%) |
Mar 25, 2019 | 27.70 | 28.06 | 27.45 | 27.97 | 1,642,623 | +0.25(+0.90%) |
Mar 22, 2019 | 27.76 | 28.02 | 27.66 | 27.72 | 1,958,522 | -0.02(-0.09%) |
Mar 21, 2019 | 27.19 | 27.93 | 27.17 | 27.74 | 2,059,392 | +0.48(+1.75%) |
Mar 20, 2019 | 27.01 | 27.44 | 26.83 | 27.27 | 1,592,363 | +0.33(+1.24%) |
Mar 19, 2019 | 27.01 | 27.07 | 26.87 | 26.93 | 1,144,606 | -0.07(-0.25%) |
Mar 18, 2019 | 27.14 | 27.20 | 26.85 | 27.00 | 1,526,625 | -0.05(-0.19%) |
Mar 15, 2019 | 27.26 | 27.28 | 27.02 | 27.05 | 3,663,618 | -0.17(-0.61%) |
Mar 14, 2019 | 27.43 | 27.44 | 27.18 | 27.22 | 3,552,312 | -0.13(-0.46%) |
Mar 13, 2019 | 27.44 | 27.54 | 27.33 | 27.34 | 1,657,803 | +0.00(+0.00%) |
Mar 12, 2019 | 27.28 | 27.43 | 27.28 | 27.34 | 1,707,074 | +0.13(+0.49%) |
Mar 11, 2019 | 27.12 | 27.24 | 26.97 | 27.21 | 1,453,288 | +0.21(+0.77%) |
Mar 08, 2019 | 27.01 | 27.21 | 26.87 | 27.00 | 1,625,444 | -0.08(-0.28%) |
Mar 07, 2019 | 27.12 | 27.36 | 26.97 | 27.07 | 2,522,101 | +0.08(+0.31%) |
Mar 06, 2019 | 27.09 | 27.15 | 26.90 | 26.99 | 1,439,107 | -0.09(-0.34%) |
Mar 05, 2019 | 26.74 | 27.09 | 26.67 | 27.08 | 1,537,359 | +0.27(+1.00%) |
Mar 04, 2019 | 26.84 | 26.98 | 26.55 | 26.82 | 1,687,577 | +0.06(+0.22%) |
Mar 01, 2019 | 27.15 | 27.19 | 26.28 | 26.76 | 3,215,009 | -0.39(-1.45%) |
Feb 28, 2019 | 26.97 | 27.51 | 26.87 | 27.15 | 3,091,405 | +0.16(+0.59%) |
Feb 27, 2019 | 26.76 | 27.10 | 26.58 | 26.99 | 2,220,254 | +0.05(+0.19%) |
Feb 26, 2019 | 27.26 | 27.31 | 26.92 | 26.94 | 2,152,752 | -0.20(-0.74%) |
Feb 25, 2019 | 27.38 | 27.39 | 27.11 | 27.14 | 1,819,367 | -0.21(-0.76%) |
Feb 22, 2019 | 27.19 | 27.39 | 27.02 | 27.35 | 2,433,801 | +0.18(+0.68%) |
Feb 21, 2019 | 26.92 | 27.22 | 26.51 | 27.17 | 1,583,201 | +0.34(+1.28%) |
Feb 20, 2019 | 27.07 | 27.16 | 26.60 | 26.82 | 1,859,208 | -0.30(-1.11%) |
Feb 19, 2019 | 27.19 | 27.33 | 27.02 | 27.12 | 2,120,652 | -0.06(-0.22%) |
Feb 15, 2019 | 26.79 | 27.19 | 26.66 | 27.18 | 2,795,462 | +0.46(+1.72%) |
Feb 14, 2019 | 26.61 | 26.82 | 26.55 | 26.72 | 1,169,205 | +0.08(+0.28%) |
Feb 13, 2019 | 26.48 | 26.69 | 26.23 | 26.65 | 2,289,132 | +0.15(+0.57%) |
Feb 12, 2019 | 27.13 | 27.18 | 26.47 | 26.50 | 2,211,948 | -0.61(-2.25%) |
Feb 11, 2019 | 27.25 | 27.25 | 26.99 | 27.11 | 1,796,082 | +0.00(+0.00%) |
Feb 08, 2019 | 26.92 | 27.16 | 26.90 | 27.11 | 1,096,944 | +0.10(+0.37%) |
Feb 07, 2019 | 26.65 | 27.11 | 26.51 | 27.01 | 1,203,107 | +0.36(+1.35%) |
Feb 06, 2019 | 26.75 | 26.83 | 26.56 | 26.65 | 1,314,924 | -0.14(-0.53%) |
Feb 05, 2019 | 26.79 | 26.86 | 26.49 | 26.79 | 1,249,301 | +0.04(+0.16%) |
Feb 04, 2019 | 26.36 | 26.75 | 26.15 | 26.75 | 1,559,143 | +0.27(+1.01%) |
Feb 01, 2019 | 27.05 | 27.20 | 26.14 | 26.48 | 3,178,771 | -0.54(-2.01%) |
Jan 31, 2019 | 26.46 | 27.02 | 26.30 | 27.02 | 2,695,489 | +0.57(+2.15%) |
Jan 30, 2019 | 26.20 | 26.72 | 26.20 | 26.46 | 2,152,456 | +0.30(+1.15%) |
Jan 29, 2019 | 25.96 | 26.32 | 25.96 | 26.15 | 3,128,587 | +0.19(+0.74%) |
Jan 28, 2019 | 25.59 | 26.01 | 25.53 | 25.96 | 1,935,897 | +0.37(+1.44%) |
Jan 25, 2019 | 25.18 | 25.64 | 25.18 | 25.59 | 4,154,564 | +0.42(+1.66%) |
Jan 24, 2019 | 25.16 | 25.29 | 25.04 | 25.18 | 1,755,404 | +0.08(+0.33%) |
Jan 23, 2019 | 25.40 | 25.43 | 24.99 | 25.09 | 2,211,960 | -0.27(-1.05%) |
Jan 22, 2019 | 25.10 | 25.44 | 24.95 | 25.36 | 2,393,791 | +0.26(+1.03%) |
Jan 18, 2019 | 25.16 | 25.23 | 24.94 | 25.10 | 1,965,578 | -0.06(-0.23%) |
Jan 17, 2019 | 25.14 | 25.24 | 24.96 | 25.16 | 2,122,385 | +0.03(+0.10%) |
Jan 16, 2019 | 24.61 | 25.13 | 24.61 | 25.13 | 2,893,898 | +0.33(+1.31%) |
Jan 15, 2019 | 24.63 | 24.90 | 24.61 | 24.81 | 1,337,919 | +0.19(+0.78%) |
Jan 14, 2019 | 24.52 | 24.71 | 24.33 | 24.62 | 1,723,407 | +0.08(+0.34%) |
Jan 11, 2019 | 24.50 | 24.62 | 24.32 | 24.53 | 1,806,394 | +0.09(+0.38%) |
Jan 10, 2019 | 23.95 | 24.52 | 23.81 | 24.44 | 1,766,137 | +0.44(+1.85%) |
Jan 09, 2019 | 24.00 | 24.08 | 23.60 | 24.00 | 1,296,622 | +0.02(+0.07%) |
Jan 08, 2019 | 23.71 | 24.02 | 23.55 | 23.98 | 1,686,646 | +0.43(+1.85%) |
Jan 07, 2019 | 23.41 | 23.70 | 23.34 | 23.55 | 1,728,636 | +0.28(+1.19%) |
Jan 04, 2019 | 23.17 | 23.49 | 23.14 | 23.27 | 2,021,071 | +0.13(+0.54%) |
Jan 03, 2019 | 22.94 | 23.54 | 22.92 | 23.14 | 3,477,913 | +0.18(+0.80%) |