Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.79 | 26.99 | 26.29 | 26.62 | 8,455,318 | +0.10(+0.38%) |
Mar 28, 2019 | 25.74 | 26.58 | 25.66 | 26.52 | 8,978,220 | +0.57(+2.21%) |
Mar 27, 2019 | 25.81 | 26.04 | 25.63 | 25.94 | 7,423,815 | +0.08(+0.32%) |
Mar 26, 2019 | 25.96 | 26.33 | 25.73 | 25.86 | 6,707,288 | +0.21(+0.81%) |
Mar 25, 2019 | 25.89 | 26.04 | 25.40 | 25.65 | 10,188,070 | -0.45(-1.71%) |
Mar 22, 2019 | 27.04 | 27.15 | 26.02 | 26.10 | 11,490,618 | -1.19(-4.36%) |
Mar 21, 2019 | 27.12 | 27.39 | 26.98 | 27.29 | 10,091,623 | -0.05(-0.20%) |
Mar 20, 2019 | 26.57 | 27.57 | 26.41 | 27.34 | 15,217,357 | +0.76(+2.87%) |
Mar 19, 2019 | 26.45 | 26.84 | 26.43 | 26.58 | 14,729,756 | +0.35(+1.35%) |
Mar 18, 2019 | 25.55 | 26.34 | 25.53 | 26.23 | 9,498,122 | +0.82(+3.22%) |
Mar 15, 2019 | 25.75 | 25.86 | 25.32 | 25.41 | 13,443,041 | -0.45(-1.76%) |
Mar 14, 2019 | 25.89 | 26.23 | 25.73 | 25.86 | 12,274,692 | -0.03(-0.11%) |
Mar 13, 2019 | 25.70 | 26.03 | 25.69 | 25.89 | 11,485,559 | +0.37(+1.46%) |
Mar 12, 2019 | 25.44 | 25.74 | 25.32 | 25.52 | 11,394,574 | +0.18(+0.72%) |
Mar 11, 2019 | 25.33 | 25.64 | 24.95 | 25.34 | 12,625,867 | +0.38(+1.53%) |
Mar 08, 2019 | 24.92 | 25.14 | 24.54 | 24.95 | 14,760,287 | -0.42(-1.65%) |
Mar 07, 2019 | 26.10 | 26.18 | 25.27 | 25.37 | 14,746,095 | -0.83(-3.16%) |
Mar 06, 2019 | 27.31 | 27.42 | 26.12 | 26.20 | 15,333,342 | -1.32(-4.79%) |
Mar 05, 2019 | 27.98 | 28.03 | 27.32 | 27.52 | 12,598,522 | -0.46(-1.66%) |
Mar 04, 2019 | 28.17 | 28.43 | 27.64 | 27.98 | 12,312,109 | +0.05(+0.16%) |
Mar 01, 2019 | 27.90 | 28.27 | 27.80 | 27.93 | 11,989,162 | +0.22(+0.78%) |
Feb 28, 2019 | 28.31 | 28.33 | 27.41 | 27.72 | 9,565,062 | -0.51(-1.79%) |
Feb 27, 2019 | 28.60 | 28.86 | 28.17 | 28.22 | 9,119,489 | -0.26(-0.92%) |
Feb 26, 2019 | 28.67 | 29.05 | 28.46 | 28.48 | 7,870,113 | -0.19(-0.66%) |
Feb 25, 2019 | 28.17 | 28.95 | 28.09 | 28.67 | 9,172,322 | +0.39(+1.37%) |
Feb 22, 2019 | 28.54 | 28.64 | 28.03 | 28.29 | 6,873,632 | -0.05(-0.19%) |
Feb 21, 2019 | 29.01 | 29.10 | 28.11 | 28.34 | 8,494,984 | -0.82(-2.82%) |
Feb 20, 2019 | 28.63 | 29.54 | 28.63 | 29.16 | 15,261,470 | +0.53(+1.86%) |
Feb 19, 2019 | 28.49 | 28.96 | 28.45 | 28.63 | 6,014,375 | -0.14(-0.47%) |
Feb 15, 2019 | 28.95 | 29.14 | 28.48 | 28.76 | 9,133,877 | +0.23(+0.79%) |
Feb 14, 2019 | 28.22 | 28.92 | 28.10 | 28.54 | 9,157,522 | +0.18(+0.64%) |
Feb 13, 2019 | 28.02 | 28.61 | 27.83 | 28.36 | 7,825,076 | +0.51(+1.82%) |
Feb 12, 2019 | 27.69 | 28.31 | 27.69 | 27.85 | 10,453,494 | +0.58(+2.12%) |
Feb 11, 2019 | 26.66 | 27.48 | 26.55 | 27.27 | 8,760,861 | +0.45(+1.68%) |
Feb 08, 2019 | 27.30 | 27.49 | 26.55 | 26.82 | 10,913,240 | -0.72(-2.62%) |
Feb 07, 2019 | 28.65 | 28.89 | 27.29 | 27.55 | 10,370,748 | -1.38(-4.78%) |
Feb 06, 2019 | 29.08 | 29.22 | 28.89 | 28.93 | 6,053,421 | -0.24(-0.84%) |
Feb 05, 2019 | 29.09 | 29.19 | 28.86 | 29.17 | 5,730,372 | +0.05(+0.16%) |
Feb 04, 2019 | 28.74 | 29.13 | 28.50 | 29.13 | 6,815,039 | +0.12(+0.40%) |
Feb 01, 2019 | 28.45 | 29.27 | 28.33 | 29.01 | 8,610,144 | +0.69(+2.42%) |
Jan 31, 2019 | 28.48 | 28.78 | 28.15 | 28.32 | 8,298,568 | -0.19(-0.67%) |
Jan 30, 2019 | 28.10 | 28.71 | 27.81 | 28.51 | 8,831,269 | +0.65(+2.33%) |
Jan 29, 2019 | 28.45 | 28.49 | 27.83 | 27.86 | 7,058,975 | -0.34(-1.22%) |
Jan 28, 2019 | 28.54 | 28.56 | 27.71 | 28.20 | 11,157,331 | -0.79(-2.71%) |
Jan 25, 2019 | 28.49 | 29.23 | 28.47 | 28.99 | 12,505,144 | +0.80(+2.85%) |
Jan 24, 2019 | 28.00 | 28.78 | 27.85 | 28.19 | 12,472,729 | +0.14(+0.52%) |
Jan 23, 2019 | 28.29 | 28.39 | 27.55 | 28.04 | 13,834,476 | -0.19(-0.67%) |
Jan 22, 2019 | 28.45 | 28.65 | 27.18 | 28.23 | 18,808,832 | -0.89(-3.07%) |
Jan 18, 2019 | 28.37 | 29.23 | 28.27 | 29.13 | 18,222,468 | +1.22(+4.37%) |
Jan 17, 2019 | 27.22 | 27.97 | 26.95 | 27.91 | 14,113,114 | +0.49(+1.78%) |
Jan 16, 2019 | 27.30 | 27.65 | 27.12 | 27.42 | 11,177,441 | +0.01(+0.03%) |
Jan 15, 2019 | 27.64 | 27.78 | 27.24 | 27.41 | 8,514,069 | -0.02(-0.07%) |
Jan 14, 2019 | 27.27 | 27.67 | 27.16 | 27.43 | 9,131,692 | -0.30(-1.08%) |
Jan 11, 2019 | 27.54 | 27.80 | 27.13 | 27.73 | 12,614,319 | -0.15(-0.55%) |
Jan 10, 2019 | 26.87 | 27.90 | 26.83 | 27.88 | 11,430,380 | +0.79(+2.90%) |
Jan 09, 2019 | 26.77 | 27.21 | 26.45 | 27.09 | 11,380,798 | +0.72(+2.74%) |
Jan 08, 2019 | 26.41 | 26.71 | 26.06 | 26.37 | 9,546,478 | +0.34(+1.32%) |
Jan 07, 2019 | 25.86 | 26.30 | 25.39 | 26.03 | 12,176,802 | +0.36(+1.41%) |
Jan 04, 2019 | 25.01 | 25.77 | 24.79 | 25.67 | 17,385,048 | +1.17(+4.75%) |
Jan 03, 2019 | 24.71 | 24.96 | 23.86 | 24.50 | 12,945,943 | -0.15(-0.62%) |