Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.47 | 28.92 | 28.30 | 28.86 | 479,300 | +0.39(+1.37%) |
Mar 28, 2019 | 27.88 | 29.00 | 27.88 | 28.47 | 204,545 | +0.61(+2.19%) |
Mar 27, 2019 | 27.60 | 28.08 | 27.46 | 27.86 | 134,714 | +0.07(+0.25%) |
Mar 26, 2019 | 27.25 | 27.89 | 27.04 | 27.79 | 237,464 | +0.66(+2.43%) |
Mar 25, 2019 | 27.37 | 27.52 | 26.85 | 27.13 | 149,137 | -0.17(-0.62%) |
Mar 22, 2019 | 28.53 | 28.60 | 27.29 | 27.30 | 314,100 | -1.53(-5.31%) |
Mar 21, 2019 | 28.35 | 29.16 | 28.35 | 28.83 | 163,154 | +0.28(+0.98%) |
Mar 20, 2019 | 28.70 | 28.99 | 28.34 | 28.55 | 368,198 | -0.15(-0.52%) |
Mar 19, 2019 | 28.35 | 28.73 | 28.18 | 28.70 | 193,800 | +0.58(+2.06%) |
Mar 18, 2019 | 28.06 | 28.40 | 27.85 | 28.12 | 159,193 | +0.09(+0.32%) |
Mar 15, 2019 | 27.37 | 28.11 | 27.35 | 28.03 | 333,500 | +0.78(+2.86%) |
Mar 14, 2019 | 28.00 | 28.00 | 27.23 | 27.25 | 242,227 | -0.77(-2.75%) |
Mar 13, 2019 | 28.32 | 28.39 | 27.94 | 28.02 | 110,096 | -0.17(-0.60%) |
Mar 12, 2019 | 28.66 | 28.66 | 28.15 | 28.19 | 400,420 | -0.45(-1.57%) |
Mar 11, 2019 | 28.48 | 28.80 | 28.10 | 28.64 | 190,688 | +0.27(+0.95%) |
Mar 08, 2019 | 28.73 | 29.09 | 28.25 | 28.37 | 182,500 | -0.66(-2.27%) |
Mar 07, 2019 | 29.48 | 29.50 | 28.61 | 29.03 | 302,659 | -0.55(-1.86%) |
Mar 06, 2019 | 29.62 | 30.00 | 29.41 | 29.58 | 459,061 | -0.12(-0.40%) |
Mar 05, 2019 | 30.10 | 30.15 | 29.57 | 29.70 | 230,521 | -0.34(-1.13%) |
Mar 04, 2019 | 30.12 | 30.22 | 28.99 | 30.04 | 455,676 | -0.05(-0.17%) |
Mar 01, 2019 | 29.78 | 30.23 | 29.31 | 30.09 | 446,800 | +0.52(+1.76%) |
Feb 28, 2019 | 28.47 | 30.83 | 28.18 | 29.57 | 442,100 | +1.10(+3.86%) |
Feb 27, 2019 | 28.09 | 28.59 | 27.96 | 28.47 | 161,912 | +0.39(+1.39%) |
Feb 26, 2019 | 28.03 | 28.28 | 27.90 | 28.08 | 193,070 | -0.02(-0.07%) |
Feb 25, 2019 | 28.02 | 28.29 | 27.84 | 28.10 | 159,186 | +0.08(+0.29%) |
Feb 22, 2019 | 27.70 | 28.03 | 27.40 | 28.02 | 189,300 | +0.54(+1.97%) |
Feb 21, 2019 | 27.49 | 27.80 | 27.32 | 27.48 | 220,429 | -0.18(-0.65%) |
Feb 20, 2019 | 27.51 | 28.05 | 27.51 | 27.66 | 247,163 | +0.06(+0.22%) |
Feb 19, 2019 | 27.35 | 27.79 | 27.25 | 27.60 | 234,753 | +0.22(+0.80%) |
Feb 15, 2019 | 26.40 | 27.43 | 26.40 | 27.38 | 176,400 | +1.22(+4.66%) |
Feb 14, 2019 | 25.57 | 26.32 | 25.57 | 26.16 | 228,281 | +0.36(+1.40%) |
Feb 13, 2019 | 26.10 | 26.35 | 25.59 | 25.80 | 263,682 | -0.36(-1.38%) |
Feb 12, 2019 | 25.62 | 26.36 | 25.62 | 26.16 | 216,651 | +0.71(+2.79%) |
Feb 11, 2019 | 25.35 | 25.45 | 24.97 | 25.45 | 123,087 | +0.19(+0.75%) |
Feb 08, 2019 | 26.02 | 26.07 | 25.13 | 25.26 | 199,900 | -0.97(-3.70%) |
Feb 07, 2019 | 26.94 | 27.09 | 26.06 | 26.23 | 200,343 | -0.94(-3.46%) |
Feb 06, 2019 | 26.93 | 27.45 | 26.66 | 27.17 | 167,854 | +0.28(+1.04%) |
Feb 05, 2019 | 26.14 | 27.09 | 26.14 | 26.89 | 323,466 | +0.70(+2.67%) |
Feb 04, 2019 | 26.02 | 26.27 | 25.67 | 26.19 | 294,982 | +0.19(+0.73%) |
Feb 01, 2019 | 26.11 | 26.51 | 25.93 | 26.00 | 264,100 | -0.11(-0.42%) |
Jan 31, 2019 | 25.94 | 26.50 | 25.79 | 26.11 | 210,825 | +0.15(+0.58%) |
Jan 30, 2019 | 25.95 | 26.12 | 25.57 | 25.96 | 264,267 | +0.04(+0.15%) |
Jan 29, 2019 | 26.00 | 26.35 | 25.88 | 25.92 | 180,932 | -0.24(-0.92%) |
Jan 28, 2019 | 26.21 | 26.37 | 25.96 | 26.16 | 151,709 | -0.43(-1.62%) |
Jan 25, 2019 | 26.62 | 26.88 | 26.46 | 26.59 | 119,300 | +0.27(+1.03%) |
Jan 24, 2019 | 26.00 | 26.48 | 26.00 | 26.32 | 123,327 | +0.34(+1.31%) |
Jan 23, 2019 | 26.30 | 26.68 | 25.88 | 25.98 | 149,157 | -0.39(-1.48%) |
Jan 22, 2019 | 26.81 | 26.92 | 26.18 | 26.37 | 193,027 | -0.56(-2.08%) |
Jan 18, 2019 | 26.26 | 27.43 | 26.26 | 26.93 | 330,500 | +0.74(+2.83%) |
Jan 17, 2019 | 26.56 | 26.83 | 25.97 | 26.19 | 436,684 | -0.47(-1.76%) |
Jan 16, 2019 | 27.22 | 27.43 | 26.56 | 26.66 | 342,824 | -0.74(-2.70%) |
Jan 15, 2019 | 27.27 | 27.66 | 26.98 | 27.40 | 204,058 | +0.16(+0.59%) |
Jan 14, 2019 | 27.34 | 27.69 | 27.19 | 27.24 | 121,261 | -0.18(-0.66%) |
Jan 11, 2019 | 27.41 | 27.59 | 26.76 | 27.42 | 168,600 | -0.12(-0.44%) |
Jan 10, 2019 | 27.27 | 27.77 | 27.22 | 27.54 | 132,518 | +0.12(+0.44%) |
Jan 09, 2019 | 27.41 | 27.76 | 27.22 | 27.42 | 228,271 | +0.07(+0.26%) |
Jan 08, 2019 | 26.34 | 27.36 | 25.93 | 27.35 | 284,141 | +1.36(+5.23%) |
Jan 07, 2019 | 25.63 | 26.31 | 25.33 | 25.99 | 308,040 | +0.36(+1.40%) |
Jan 04, 2019 | 25.21 | 25.85 | 24.92 | 25.63 | 549,900 | +0.50(+1.99%) |
Jan 03, 2019 | 24.75 | 25.45 | 24.48 | 25.13 | 356,039 | -0.05(-0.20%) |