Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.41 | 28.53 | 27.88 | 28.01 | 4,450,346 | -0.19(-0.67%) |
Mar 28, 2019 | 28.38 | 28.60 | 28.05 | 28.20 | 4,594,893 | +0.20(+0.71%) |
Mar 27, 2019 | 27.68 | 28.10 | 27.67 | 28.00 | 3,911,211 | +0.46(+1.66%) |
Mar 26, 2019 | 27.33 | 27.83 | 27.33 | 27.54 | 3,352,285 | +0.33(+1.20%) |
Mar 25, 2019 | 26.66 | 27.41 | 26.46 | 27.22 | 4,988,811 | +0.55(+2.07%) |
Mar 22, 2019 | 27.19 | 27.41 | 26.65 | 26.66 | 5,329,743 | -0.88(-3.19%) |
Mar 21, 2019 | 27.50 | 27.73 | 27.22 | 27.54 | 5,363,872 | +0.09(+0.31%) |
Mar 20, 2019 | 28.33 | 28.33 | 27.33 | 27.46 | 8,277,753 | -0.93(-3.28%) |
Mar 19, 2019 | 28.53 | 28.90 | 28.27 | 28.39 | 4,054,143 | -0.01(-0.03%) |
Mar 18, 2019 | 27.88 | 28.45 | 27.81 | 28.40 | 4,893,963 | +0.64(+2.30%) |
Mar 15, 2019 | 28.56 | 28.59 | 27.73 | 27.76 | 11,277,652 | -0.78(-2.72%) |
Mar 14, 2019 | 29.17 | 29.19 | 28.45 | 28.53 | 5,651,320 | -0.66(-2.24%) |
Mar 13, 2019 | 29.13 | 29.63 | 29.05 | 29.19 | 2,980,930 | +0.07(+0.24%) |
Mar 12, 2019 | 29.26 | 29.39 | 28.83 | 29.12 | 2,604,094 | -0.07(-0.24%) |
Mar 11, 2019 | 29.01 | 29.34 | 28.84 | 29.19 | 3,376,547 | +0.28(+0.95%) |
Mar 08, 2019 | 29.06 | 29.19 | 28.70 | 28.91 | 3,803,645 | -0.55(-1.87%) |
Mar 07, 2019 | 29.65 | 29.65 | 29.01 | 29.47 | 4,959,360 | -0.00(-0.01%) |
Mar 06, 2019 | 29.77 | 29.82 | 29.41 | 29.47 | 2,720,136 | -0.08(-0.26%) |
Mar 05, 2019 | 29.74 | 30.03 | 29.51 | 29.54 | 3,365,343 | +0.01(+0.03%) |
Mar 04, 2019 | 30.06 | 30.33 | 29.37 | 29.54 | 3,452,364 | -0.65(-2.15%) |
Mar 01, 2019 | 30.37 | 30.47 | 29.70 | 30.18 | 3,219,626 | +0.36(+1.20%) |
Feb 28, 2019 | 30.36 | 30.36 | 29.80 | 29.83 | 3,431,176 | -0.44(-1.44%) |
Feb 27, 2019 | 30.15 | 30.49 | 30.08 | 30.26 | 2,417,695 | -0.18(-0.59%) |
Feb 26, 2019 | 31.07 | 31.20 | 30.42 | 30.44 | 3,264,424 | -0.43(-1.38%) |
Feb 25, 2019 | 30.50 | 30.95 | 30.40 | 30.87 | 4,413,599 | +0.60(+1.97%) |
Feb 22, 2019 | 29.89 | 30.34 | 29.88 | 30.27 | 2,878,967 | +0.54(+1.81%) |
Feb 21, 2019 | 29.77 | 30.12 | 29.66 | 29.73 | 4,497,358 | -0.14(-0.46%) |
Feb 20, 2019 | 30.57 | 30.57 | 29.83 | 29.87 | 5,228,378 | -0.46(-1.52%) |
Feb 19, 2019 | 30.65 | 30.65 | 30.07 | 30.33 | 3,840,440 | -0.32(-1.06%) |
Feb 15, 2019 | 30.30 | 30.93 | 30.10 | 30.65 | 5,965,399 | +0.65(+2.16%) |
Feb 14, 2019 | 29.56 | 30.04 | 29.14 | 30.01 | 5,520,801 | +0.04(+0.14%) |
Feb 13, 2019 | 30.30 | 30.36 | 29.84 | 29.96 | 5,730,294 | -0.21(-0.71%) |
Feb 12, 2019 | 29.85 | 30.25 | 29.66 | 30.18 | 7,291,081 | +0.60(+2.02%) |
Feb 11, 2019 | 29.11 | 29.92 | 29.01 | 29.58 | 5,353,007 | +0.67(+2.33%) |
Feb 08, 2019 | 28.58 | 29.51 | 28.55 | 28.90 | 11,393,804 | +0.32(+1.14%) |
Feb 07, 2019 | 28.78 | 29.18 | 27.24 | 28.58 | 27,472,766 | -4.98(-14.83%) |
Feb 06, 2019 | 33.57 | 33.83 | 33.02 | 33.56 | 5,346,127 | +0.49(+1.47%) |
Feb 05, 2019 | 33.20 | 33.42 | 32.89 | 33.07 | 3,651,252 | +0.22(+0.68%) |
Feb 04, 2019 | 32.73 | 32.97 | 32.55 | 32.85 | 3,726,383 | -0.13(-0.39%) |
Feb 01, 2019 | 33.04 | 33.29 | 32.87 | 32.98 | 4,197,791 | -0.07(-0.21%) |
Jan 31, 2019 | 32.76 | 33.18 | 32.43 | 33.04 | 4,583,127 | +0.28(+0.86%) |
Jan 30, 2019 | 32.66 | 32.76 | 31.88 | 32.76 | 4,934,123 | +0.50(+1.56%) |
Jan 29, 2019 | 32.23 | 32.82 | 31.96 | 32.26 | 4,867,728 | -0.08(-0.24%) |
Jan 28, 2019 | 31.75 | 32.40 | 31.59 | 32.34 | 3,580,249 | +0.32(+1.01%) |
Jan 25, 2019 | 31.41 | 32.26 | 31.41 | 32.01 | 4,197,908 | +1.18(+3.82%) |
Jan 24, 2019 | 30.90 | 31.04 | 30.50 | 30.83 | 4,848,994 | -0.33(-1.07%) |
Jan 23, 2019 | 31.24 | 31.37 | 30.83 | 31.17 | 3,527,141 | +0.14(+0.44%) |
Jan 22, 2019 | 31.58 | 31.58 | 30.74 | 31.03 | 2,952,217 | -0.62(-1.97%) |
Jan 18, 2019 | 31.18 | 31.82 | 31.05 | 31.65 | 3,695,588 | +0.82(+2.66%) |
Jan 17, 2019 | 30.05 | 31.03 | 30.05 | 30.83 | 3,280,892 | +0.70(+2.32%) |
Jan 16, 2019 | 30.53 | 30.71 | 29.77 | 30.13 | 3,883,144 | -0.51(-1.67%) |
Jan 15, 2019 | 31.04 | 31.11 | 30.33 | 30.65 | 2,966,368 | -0.20(-0.66%) |
Jan 14, 2019 | 30.74 | 31.15 | 30.42 | 30.85 | 3,413,676 | -0.18(-0.58%) |
Jan 11, 2019 | 31.05 | 31.54 | 30.66 | 31.03 | 2,845,229 | +0.20(+0.66%) |
Jan 10, 2019 | 30.47 | 31.15 | 30.41 | 30.82 | 5,193,488 | -0.76(-2.41%) |
Jan 09, 2019 | 30.53 | 31.68 | 30.09 | 31.58 | 6,830,822 | +1.35(+4.46%) |
Jan 08, 2019 | 30.01 | 30.62 | 29.86 | 30.24 | 4,233,709 | +0.69(+2.34%) |
Jan 07, 2019 | 29.35 | 30.20 | 29.06 | 29.54 | 3,543,667 | +0.29(+0.99%) |
Jan 04, 2019 | 28.57 | 29.44 | 28.49 | 29.25 | 4,989,226 | +1.07(+3.79%) |
Jan 03, 2019 | 29.08 | 29.12 | 27.98 | 28.19 | 4,006,188 | -1.19(-4.04%) |