Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.20 | 28.20 | 27.46 | 27.77 | 98,900 | -0.26(-0.93%) |
Mar 28, 2019 | 27.92 | 28.16 | 27.92 | 28.03 | 54,559 | +0.13(+0.47%) |
Mar 27, 2019 | 28.10 | 28.31 | 27.88 | 27.90 | 90,951 | -0.20(-0.71%) |
Mar 26, 2019 | 28.27 | 28.63 | 28.05 | 28.10 | 66,526 | -0.04(-0.14%) |
Mar 25, 2019 | 27.89 | 28.28 | 27.76 | 28.14 | 110,036 | +0.16(+0.57%) |
Mar 22, 2019 | 28.52 | 28.57 | 27.97 | 27.98 | 88,800 | -0.53(-1.86%) |
Mar 21, 2019 | 28.41 | 28.82 | 28.39 | 28.51 | 187,106 | +0.10(+0.35%) |
Mar 20, 2019 | 28.61 | 28.73 | 28.19 | 28.41 | 122,524 | -0.16(-0.56%) |
Mar 19, 2019 | 28.55 | 28.79 | 28.21 | 28.57 | 117,777 | +0.12(+0.42%) |
Mar 18, 2019 | 28.43 | 28.56 | 28.17 | 28.45 | 100,195 | +0.01(+0.04%) |
Mar 15, 2019 | 28.13 | 28.60 | 28.13 | 28.44 | 170,000 | +0.36(+1.28%) |
Mar 14, 2019 | 28.29 | 28.35 | 28.03 | 28.08 | 63,296 | -0.13(-0.46%) |
Mar 13, 2019 | 28.42 | 28.66 | 28.17 | 28.21 | 81,689 | -0.13(-0.46%) |
Mar 12, 2019 | 28.21 | 28.68 | 28.08 | 28.34 | 122,413 | +0.23(+0.82%) |
Mar 11, 2019 | 28.13 | 28.36 | 28.03 | 28.11 | 232,114 | -0.01(-0.04%) |
Mar 08, 2019 | 27.76 | 28.18 | 27.69 | 28.12 | 384,300 | +0.31(+1.11%) |
Mar 07, 2019 | 27.73 | 27.87 | 27.57 | 27.81 | 340,848 | +0.08(+0.29%) |
Mar 06, 2019 | 27.97 | 27.97 | 27.54 | 27.73 | 232,666 | -0.10(-0.36%) |
Mar 05, 2019 | 28.10 | 28.25 | 27.83 | 27.83 | 261,694 | -0.25(-0.89%) |
Mar 04, 2019 | 28.38 | 28.38 | 27.89 | 28.08 | 536,274 | -0.20(-0.71%) |
Mar 01, 2019 | 28.03 | 28.28 | 27.75 | 28.28 | 377,500 | +0.44(+1.58%) |
Feb 28, 2019 | 28.66 | 28.83 | 27.77 | 27.84 | 372,498 | -0.74(-2.59%) |
Feb 27, 2019 | 28.71 | 28.82 | 28.58 | 28.58 | 146,360 | -0.15(-0.52%) |
Feb 26, 2019 | 29.38 | 29.39 | 28.71 | 28.73 | 129,116 | -0.65(-2.21%) |
Feb 25, 2019 | 29.68 | 29.70 | 29.36 | 29.38 | 270,505 | -0.21(-0.71%) |
Feb 22, 2019 | 29.34 | 29.74 | 29.30 | 29.59 | 302,300 | +0.38(+1.30%) |
Feb 21, 2019 | 28.82 | 29.45 | 28.75 | 29.21 | 226,186 | +0.31(+1.07%) |
Feb 20, 2019 | 29.02 | 29.12 | 28.84 | 28.90 | 113,049 | -0.02(-0.07%) |
Feb 19, 2019 | 28.95 | 29.04 | 28.69 | 28.92 | 95,269 | -0.04(-0.14%) |
Feb 15, 2019 | 29.03 | 29.11 | 28.81 | 28.96 | 128,000 | +0.04(+0.14%) |
Feb 14, 2019 | 28.94 | 29.16 | 28.77 | 28.92 | 129,667 | -0.09(-0.31%) |
Feb 13, 2019 | 29.10 | 29.30 | 28.88 | 29.01 | 230,726 | -0.04(-0.14%) |
Feb 12, 2019 | 29.01 | 29.30 | 28.79 | 29.05 | 322,400 | +0.10(+0.35%) |
Feb 11, 2019 | 28.73 | 29.07 | 28.66 | 28.95 | 335,514 | +0.27(+0.94%) |
Feb 08, 2019 | 28.16 | 28.76 | 28.12 | 28.68 | 223,300 | +0.45(+1.59%) |
Feb 07, 2019 | 28.41 | 28.60 | 28.16 | 28.23 | 179,339 | -0.34(-1.19%) |
Feb 06, 2019 | 28.22 | 28.74 | 28.11 | 28.57 | 346,817 | +0.43(+1.53%) |
Feb 05, 2019 | 27.51 | 28.15 | 27.51 | 28.14 | 435,734 | +0.58(+2.10%) |
Feb 04, 2019 | 27.06 | 27.65 | 27.01 | 27.56 | 333,759 | +0.50(+1.85%) |
Feb 01, 2019 | 27.06 | 27.44 | 26.92 | 27.06 | 124,700 | +0.10(+0.37%) |
Jan 31, 2019 | 26.88 | 27.13 | 26.84 | 26.96 | 115,354 | +0.09(+0.33%) |
Jan 30, 2019 | 26.75 | 27.00 | 26.40 | 26.87 | 128,214 | +0.15(+0.56%) |
Jan 29, 2019 | 26.75 | 27.14 | 26.71 | 26.72 | 108,929 | -0.02(-0.07%) |
Jan 28, 2019 | 26.57 | 26.75 | 26.44 | 26.74 | 144,862 | -0.01(-0.04%) |
Jan 25, 2019 | 26.64 | 26.81 | 26.58 | 26.75 | 151,300 | +0.12(+0.45%) |
Jan 24, 2019 | 26.14 | 26.86 | 26.14 | 26.63 | 175,394 | +0.32(+1.22%) |
Jan 23, 2019 | 25.79 | 26.34 | 25.71 | 26.31 | 132,960 | +0.45(+1.74%) |
Jan 22, 2019 | 25.85 | 26.18 | 25.64 | 25.86 | 263,633 | -0.13(-0.50%) |
Jan 18, 2019 | 25.85 | 26.29 | 25.82 | 25.99 | 90,300 | +0.22(+0.85%) |
Jan 17, 2019 | 25.31 | 25.91 | 25.31 | 25.77 | 108,580 | +0.34(+1.34%) |
Jan 16, 2019 | 25.50 | 25.66 | 25.31 | 25.43 | 136,741 | -0.02(-0.08%) |
Jan 15, 2019 | 25.49 | 25.66 | 25.24 | 25.45 | 155,406 | +0.07(+0.28%) |
Jan 14, 2019 | 25.30 | 25.48 | 25.20 | 25.38 | 59,041 | +0.00(+0.00%) |
Jan 11, 2019 | 25.29 | 25.89 | 25.29 | 25.38 | 92,700 | -0.05(-0.20%) |
Jan 10, 2019 | 25.24 | 25.58 | 25.18 | 25.43 | 93,230 | +0.12(+0.47%) |
Jan 09, 2019 | 25.57 | 25.57 | 25.19 | 25.31 | 196,320 | -0.14(-0.55%) |
Jan 08, 2019 | 24.84 | 25.52 | 24.84 | 25.45 | 115,274 | +0.60(+2.41%) |
Jan 07, 2019 | 24.90 | 25.09 | 24.47 | 24.85 | 196,315 | -0.06(-0.24%) |
Jan 04, 2019 | 25.09 | 25.11 | 24.84 | 24.91 | 103,000 | -0.04(-0.16%) |
Jan 03, 2019 | 24.86 | 25.05 | 24.52 | 24.95 | 170,926 | -0.02(-0.08%) |