Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.57 | 29.61 | 29.43 | 29.58 | 1,501,446 | +0.20(+0.69%) |
Mar 28, 2019 | 29.28 | 29.45 | 29.22 | 29.38 | 168,404 | +0.19(+0.66%) |
Mar 27, 2019 | 29.35 | 29.42 | 29.01 | 29.19 | 359,570 | -0.14(-0.47%) |
Mar 26, 2019 | 29.27 | 29.46 | 29.18 | 29.33 | 237,713 | +0.28(+0.95%) |
Mar 25, 2019 | 29.00 | 29.16 | 28.90 | 29.05 | 439,628 | -0.01(-0.03%) |
Mar 22, 2019 | 29.54 | 29.58 | 29.06 | 29.06 | 371,775 | -0.63(-2.14%) |
Mar 21, 2019 | 29.17 | 29.76 | 29.17 | 29.69 | 415,051 | +0.40(+1.38%) |
Mar 20, 2019 | 29.37 | 29.50 | 29.15 | 29.29 | 1,591,527 | -0.13(-0.44%) |
Mar 19, 2019 | 29.57 | 29.59 | 29.32 | 29.42 | 506,105 | -0.02(-0.06%) |
Mar 18, 2019 | 29.38 | 29.50 | 29.31 | 29.44 | 545,827 | +0.08(+0.26%) |
Mar 15, 2019 | 29.17 | 29.43 | 29.17 | 29.36 | 400,843 | +0.25(+0.85%) |
Mar 14, 2019 | 29.10 | 29.15 | 29.05 | 29.11 | 194,751 | -0.02(-0.06%) |
Mar 13, 2019 | 29.01 | 29.25 | 28.99 | 29.13 | 846,884 | +0.23(+0.79%) |
Mar 12, 2019 | 28.87 | 28.98 | 28.81 | 28.90 | 741,684 | +0.10(+0.35%) |
Mar 11, 2019 | 28.44 | 28.81 | 28.44 | 28.80 | 269,140 | +0.48(+1.69%) |
Mar 08, 2019 | 28.13 | 28.34 | 28.02 | 28.32 | 200,585 | -0.07(-0.26%) |
Mar 07, 2019 | 28.58 | 28.58 | 28.31 | 28.40 | 727,885 | -0.22(-0.77%) |
Mar 06, 2019 | 28.77 | 28.78 | 28.57 | 28.62 | 206,853 | -0.16(-0.54%) |
Mar 05, 2019 | 28.84 | 28.86 | 28.76 | 28.77 | 182,581 | -0.06(-0.22%) |
Mar 04, 2019 | 29.07 | 29.08 | 28.56 | 28.84 | 326,910 | -0.11(-0.38%) |
Mar 01, 2019 | 28.91 | 28.99 | 28.76 | 28.95 | 240,571 | +0.22(+0.77%) |
Feb 28, 2019 | 28.75 | 28.82 | 28.68 | 28.73 | 217,151 | -0.02(-0.06%) |
Feb 27, 2019 | 28.67 | 28.79 | 28.54 | 28.75 | 232,815 | +0.02(+0.06%) |
Feb 26, 2019 | 28.65 | 28.82 | 28.65 | 28.73 | 303,873 | +0.01(+0.03%) |
Feb 25, 2019 | 28.88 | 28.90 | 28.70 | 28.72 | 215,945 | +0.01(+0.03%) |
Feb 22, 2019 | 28.54 | 28.72 | 28.53 | 28.71 | 238,937 | +0.28(+0.97%) |
Feb 21, 2019 | 28.51 | 28.53 | 28.34 | 28.43 | 459,810 | -0.14(-0.48%) |
Feb 20, 2019 | 28.50 | 28.61 | 28.46 | 28.57 | 485,811 | +0.08(+0.29%) |
Feb 19, 2019 | 28.42 | 28.58 | 28.42 | 28.49 | 282,142 | -0.01(-0.03%) |
Feb 15, 2019 | 28.45 | 28.51 | 28.39 | 28.50 | 280,122 | +0.24(+0.84%) |
Feb 14, 2019 | 28.12 | 28.38 | 28.09 | 28.26 | 341,503 | +0.05(+0.16%) |
Feb 13, 2019 | 28.16 | 28.29 | 28.14 | 28.21 | 179,570 | +0.14(+0.49%) |
Feb 12, 2019 | 27.92 | 28.11 | 27.92 | 28.08 | 329,413 | +0.36(+1.29%) |
Feb 11, 2019 | 27.78 | 27.79 | 27.67 | 27.72 | 290,082 | +0.01(+0.03%) |
Feb 08, 2019 | 27.42 | 27.72 | 27.41 | 27.71 | 306,707 | +0.13(+0.47%) |
Feb 07, 2019 | 27.65 | 27.75 | 27.42 | 27.58 | 500,961 | -0.29(-1.05%) |
Feb 06, 2019 | 27.84 | 27.92 | 27.77 | 27.87 | 805,811 | -0.01(-0.03%) |
Feb 05, 2019 | 27.80 | 27.92 | 27.77 | 27.88 | 365,256 | +0.13(+0.46%) |
Feb 04, 2019 | 27.48 | 27.76 | 27.43 | 27.75 | 556,587 | +0.27(+0.97%) |
Feb 01, 2019 | 27.40 | 27.60 | 27.40 | 27.49 | 291,017 | +0.14(+0.50%) |
Jan 31, 2019 | 27.08 | 27.40 | 27.08 | 27.35 | 324,847 | +0.24(+0.88%) |
Jan 30, 2019 | 26.86 | 27.21 | 26.76 | 27.11 | 799,529 | +0.42(+1.58%) |
Jan 29, 2019 | 26.86 | 26.86 | 26.60 | 26.69 | 417,263 | -0.10(-0.38%) |
Jan 28, 2019 | 26.75 | 26.79 | 26.61 | 26.79 | 306,071 | -0.28(-1.02%) |
Jan 25, 2019 | 27.00 | 27.15 | 26.97 | 27.07 | 440,394 | +0.26(+0.96%) |
Jan 24, 2019 | 26.73 | 26.86 | 26.65 | 26.81 | 261,088 | +0.16(+0.59%) |
Jan 23, 2019 | 26.77 | 26.89 | 26.42 | 26.65 | 552,491 | -0.01(-0.03%) |
Jan 22, 2019 | 26.84 | 26.94 | 26.47 | 26.66 | 530,722 | -0.35(-1.29%) |
Jan 18, 2019 | 26.82 | 27.08 | 26.75 | 27.01 | 633,461 | +0.40(+1.52%) |
Jan 17, 2019 | 26.25 | 26.70 | 26.24 | 26.61 | 423,063 | +0.25(+0.94%) |
Jan 16, 2019 | 26.42 | 26.50 | 26.35 | 26.36 | 265,650 | -0.05(-0.17%) |
Jan 15, 2019 | 26.18 | 26.44 | 26.18 | 26.41 | 415,420 | +0.28(+1.05%) |
Jan 14, 2019 | 26.08 | 26.21 | 26.07 | 26.13 | 1,320,960 | -0.18(-0.70%) |
Jan 11, 2019 | 26.19 | 26.31 | 26.14 | 26.31 | 190,888 | -0.03(-0.10%) |
Jan 10, 2019 | 26.06 | 26.35 | 25.97 | 26.34 | 247,446 | +0.10(+0.38%) |
Jan 09, 2019 | 26.15 | 26.33 | 26.07 | 26.24 | 276,626 | +0.24(+0.92%) |
Jan 08, 2019 | 26.08 | 26.10 | 25.75 | 26.00 | 634,627 | +0.21(+0.82%) |
Jan 07, 2019 | 25.55 | 25.96 | 25.46 | 25.79 | 302,011 | +0.25(+0.97%) |
Jan 04, 2019 | 25.04 | 25.62 | 24.99 | 25.54 | 488,879 | +0.87(+3.53%) |
Jan 03, 2019 | 25.22 | 25.22 | 24.62 | 24.67 | 600,643 | -0.85(-3.34%) |