Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.03 | 28.03 | 27.97 | 27.99 | 1,881 | -0.02(-0.07%) |
Mar 28, 2019 | 28.01 | 28.01 | 28.01 | 28.01 | 236 | +0.04(+0.14%) |
Mar 27, 2019 | 28.14 | 28.14 | 27.91 | 27.97 | 2,486 | -0.14(-0.48%) |
Mar 26, 2019 | 28.16 | 28.16 | 28.10 | 28.10 | 1,147 | +0.35(+1.27%) |
Mar 25, 2019 | 27.65 | 27.75 | 27.58 | 27.75 | 1,166 | +0.05(+0.16%) |
Mar 22, 2019 | 27.71 | 27.71 | 27.71 | 27.71 | 110 | -0.34(-1.21%) |
Mar 21, 2019 | 27.73 | 28.05 | 27.73 | 28.05 | 1,778 | +0.20(+0.71%) |
Mar 20, 2019 | 27.79 | 27.98 | 27.74 | 27.85 | 1,455 | +0.03(+0.09%) |
Mar 19, 2019 | 27.89 | 27.91 | 27.82 | 27.82 | 1,705 | -0.05(-0.17%) |
Mar 18, 2019 | 27.75 | 27.87 | 27.75 | 27.87 | 2,918 | +0.10(+0.35%) |
Mar 15, 2019 | 27.70 | 27.83 | 27.70 | 27.77 | 2,544 | +0.31(+1.11%) |
Mar 14, 2019 | 27.45 | 27.47 | 27.45 | 27.47 | 2,614 | -0.31(-1.12%) |
Mar 13, 2019 | 27.65 | 27.82 | 27.65 | 27.78 | 1,344 | +0.13(+0.47%) |
Mar 12, 2019 | 27.71 | 27.71 | 27.65 | 27.65 | 1,244 | +0.05(+0.16%) |
Mar 11, 2019 | 27.51 | 27.60 | 27.51 | 27.60 | 1,581 | +0.33(+1.22%) |
Mar 08, 2019 | 27.10 | 27.27 | 27.10 | 27.27 | 442 | -0.04(-0.16%) |
Mar 07, 2019 | 27.33 | 27.39 | 27.28 | 27.31 | 4,067 | -0.33(-1.18%) |
Mar 06, 2019 | 27.67 | 27.67 | 27.63 | 27.64 | 1,206 | -0.15(-0.55%) |
Mar 05, 2019 | 27.74 | 27.80 | 27.74 | 27.79 | 1,117 | +0.07(+0.24%) |
Mar 04, 2019 | 27.84 | 27.84 | 27.68 | 27.73 | 2,099 | -0.14(-0.49%) |
Mar 01, 2019 | 27.85 | 27.86 | 27.83 | 27.86 | 663 | +0.10(+0.36%) |
Feb 28, 2019 | 27.85 | 27.85 | 27.76 | 27.76 | 1,407 | -0.27(-0.96%) |
Feb 27, 2019 | 28.00 | 28.07 | 28.00 | 28.03 | 2,342 | -0.15(-0.53%) |
Feb 26, 2019 | 28.12 | 28.18 | 28.12 | 28.18 | 1,085 | +0.16(+0.56%) |
Feb 25, 2019 | 28.10 | 28.11 | 28.02 | 28.02 | 4,065 | +0.11(+0.38%) |
Feb 22, 2019 | 27.94 | 27.97 | 27.92 | 27.92 | 1,770 | +0.06(+0.23%) |
Feb 21, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 282 | -0.07(-0.26%) |
Feb 20, 2019 | 27.89 | 28.01 | 27.89 | 27.93 | 5,296 | +0.05(+0.16%) |
Feb 19, 2019 | 27.81 | 27.91 | 27.81 | 27.88 | 1,692 | +0.05(+0.18%) |
Feb 15, 2019 | 27.68 | 27.83 | 27.68 | 27.83 | 331 | +0.39(+1.44%) |
Feb 14, 2019 | 27.44 | 27.44 | 27.44 | 27.44 | 35 | -0.04(-0.15%) |
Feb 13, 2019 | 27.48 | 27.48 | 27.48 | 27.48 | 245 | -0.03(-0.12%) |
Feb 12, 2019 | 27.38 | 27.51 | 27.38 | 27.51 | 9,431 | +0.55(+2.06%) |
Feb 11, 2019 | 26.95 | 26.95 | 26.93 | 26.95 | 970 | +0.06(+0.22%) |
Feb 08, 2019 | 26.80 | 26.91 | 26.80 | 26.90 | 1,659 | -0.26(-0.94%) |
Feb 07, 2019 | 27.30 | 27.30 | 27.09 | 27.15 | 3,439 | -0.43(-1.56%) |
Feb 06, 2019 | 27.63 | 27.63 | 27.54 | 27.58 | 3,352 | -0.25(-0.88%) |
Feb 05, 2019 | 27.82 | 27.86 | 27.82 | 27.83 | 4,121 | +0.09(+0.31%) |
Feb 04, 2019 | 27.66 | 27.75 | 27.62 | 27.74 | 90,777 | +0.09(+0.31%) |
Feb 01, 2019 | 27.71 | 27.71 | 27.61 | 27.65 | 553 | -0.10(-0.36%) |
Jan 31, 2019 | 27.83 | 27.83 | 27.75 | 27.75 | 3,369 | -0.02(-0.05%) |
Jan 30, 2019 | 27.53 | 27.77 | 27.49 | 27.77 | 84,925 | +0.31(+1.12%) |
Jan 29, 2019 | 27.48 | 27.48 | 27.46 | 27.46 | 419 | +0.10(+0.35%) |
Jan 28, 2019 | 27.29 | 27.37 | 27.28 | 27.37 | 3,693 | -0.18(-0.65%) |
Jan 25, 2019 | 27.63 | 27.63 | 27.55 | 27.55 | 64,841 | +0.21(+0.75%) |
Jan 24, 2019 | 27.30 | 27.34 | 27.30 | 27.34 | 411 | +0.18(+0.68%) |
Jan 23, 2019 | 27.33 | 27.33 | 27.09 | 27.16 | 2,345 | -0.06(-0.22%) |
Jan 22, 2019 | 27.36 | 27.39 | 27.19 | 27.22 | 1,174 | -0.59(-2.13%) |
Jan 18, 2019 | 27.63 | 27.81 | 27.63 | 27.81 | 4,536 | +0.42(+1.52%) |
Jan 17, 2019 | 27.27 | 27.39 | 27.25 | 27.39 | 1,098 | -0.02(-0.08%) |
Jan 16, 2019 | 27.39 | 27.44 | 27.39 | 27.41 | 705 | +0.12(+0.44%) |
Jan 15, 2019 | 27.34 | 27.35 | 27.28 | 27.30 | 870 | +0.32(+1.19%) |
Jan 14, 2019 | 27.04 | 27.09 | 26.97 | 26.97 | 838 | -0.14(-0.51%) |
Jan 11, 2019 | 27.11 | 27.18 | 27.08 | 27.11 | 3,651 | -0.33(-1.21%) |
Jan 10, 2019 | 27.21 | 27.44 | 27.21 | 27.44 | 814 | +0.16(+0.60%) |
Jan 09, 2019 | 27.30 | 27.36 | 27.19 | 27.28 | 3,603 | +0.13(+0.47%) |
Jan 08, 2019 | 27.14 | 27.15 | 27.14 | 27.15 | 594 | +0.09(+0.35%) |
Jan 07, 2019 | 26.98 | 27.13 | 26.97 | 27.06 | 4,701 | +0.07(+0.27%) |
Jan 04, 2019 | 26.94 | 26.99 | 26.94 | 26.99 | 1,327 | +0.90(+3.45%) |
Jan 03, 2019 | 26.07 | 26.19 | 26.07 | 26.09 | 2,184 | -0.13(-0.48%) |