Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.79 | 28.02 | 27.72 | 27.92 | 4,293,762 | +0.35(+1.26%) |
Mar 28, 2019 | 27.28 | 27.64 | 27.23 | 27.58 | 2,828,162 | +0.34(+1.26%) |
Mar 27, 2019 | 27.11 | 27.29 | 26.90 | 27.23 | 2,573,724 | +0.17(+0.64%) |
Mar 26, 2019 | 27.02 | 27.08 | 26.80 | 27.06 | 2,139,511 | +0.18(+0.68%) |
Mar 25, 2019 | 26.82 | 27.03 | 26.73 | 26.88 | 2,569,832 | +0.09(+0.32%) |
Mar 22, 2019 | 27.56 | 27.70 | 26.77 | 26.79 | 3,916,066 | -0.95(-3.41%) |
Mar 21, 2019 | 27.16 | 27.78 | 27.04 | 27.74 | 2,835,368 | +0.54(+2.00%) |
Mar 20, 2019 | 27.12 | 27.45 | 26.95 | 27.19 | 4,336,255 | +0.00(+0.00%) |
Mar 19, 2019 | 27.55 | 27.63 | 27.05 | 27.19 | 3,493,755 | -0.23(-0.84%) |
Mar 18, 2019 | 27.07 | 27.44 | 27.07 | 27.42 | 3,012,699 | +0.38(+1.41%) |
Mar 15, 2019 | 26.99 | 27.22 | 26.93 | 27.04 | 6,309,140 | +0.04(+0.14%) |
Mar 14, 2019 | 27.16 | 27.20 | 26.87 | 27.00 | 3,238,729 | -0.21(-0.78%) |
Mar 13, 2019 | 27.01 | 27.27 | 26.99 | 27.22 | 3,831,593 | +0.22(+0.82%) |
Mar 12, 2019 | 26.88 | 27.08 | 26.73 | 26.99 | 3,134,506 | +0.20(+0.73%) |
Mar 11, 2019 | 26.67 | 26.83 | 26.66 | 26.80 | 3,870,256 | +0.13(+0.47%) |
Mar 08, 2019 | 26.53 | 26.75 | 26.30 | 26.67 | 4,342,816 | -0.04(-0.15%) |
Mar 07, 2019 | 26.89 | 26.93 | 26.49 | 26.71 | 4,972,715 | -0.22(-0.82%) |
Mar 06, 2019 | 26.87 | 27.07 | 26.85 | 26.93 | 3,106,503 | +0.03(+0.10%) |
Mar 05, 2019 | 27.22 | 27.22 | 26.89 | 26.91 | 3,534,811 | -0.30(-1.09%) |
Mar 04, 2019 | 27.02 | 27.22 | 26.81 | 27.20 | 5,063,590 | +0.18(+0.67%) |
Mar 01, 2019 | 27.52 | 27.63 | 26.83 | 27.02 | 6,422,449 | -0.31(-1.13%) |
Feb 28, 2019 | 27.57 | 27.57 | 27.29 | 27.33 | 4,374,200 | -0.25(-0.91%) |
Feb 27, 2019 | 27.15 | 27.67 | 27.00 | 27.58 | 4,755,180 | +0.31(+1.13%) |
Feb 26, 2019 | 27.32 | 27.51 | 27.24 | 27.27 | 3,358,355 | -0.04(-0.14%) |
Feb 25, 2019 | 27.35 | 27.36 | 27.21 | 27.31 | 2,610,250 | +0.10(+0.38%) |
Feb 22, 2019 | 27.27 | 27.36 | 27.12 | 27.21 | 2,969,291 | +0.09(+0.34%) |
Feb 21, 2019 | 26.97 | 27.28 | 26.92 | 27.12 | 4,359,817 | +0.15(+0.56%) |
Feb 20, 2019 | 27.11 | 27.17 | 26.80 | 26.96 | 5,499,901 | -0.16(-0.58%) |
Feb 19, 2019 | 27.22 | 27.30 | 27.06 | 27.12 | 6,169,980 | -0.22(-0.81%) |
Feb 15, 2019 | 27.33 | 27.42 | 27.13 | 27.34 | 4,119,653 | +0.26(+0.96%) |
Feb 14, 2019 | 27.19 | 27.32 | 26.93 | 27.08 | 4,713,097 | -0.28(-1.02%) |
Feb 13, 2019 | 27.36 | 27.48 | 27.19 | 27.36 | 4,732,106 | +0.07(+0.24%) |
Feb 12, 2019 | 26.72 | 27.38 | 26.72 | 27.29 | 7,404,225 | +0.43(+1.60%) |
Feb 11, 2019 | 26.47 | 26.88 | 26.47 | 26.86 | 5,551,129 | +0.52(+1.96%) |
Feb 08, 2019 | 26.22 | 26.45 | 25.97 | 26.35 | 6,149,771 | -0.03(-0.12%) |
Feb 07, 2019 | 26.56 | 26.72 | 26.17 | 26.38 | 6,911,230 | -0.33(-1.25%) |
Feb 06, 2019 | 26.64 | 26.97 | 26.58 | 26.71 | 4,896,261 | -0.04(-0.16%) |
Feb 05, 2019 | 26.07 | 26.77 | 26.07 | 26.76 | 4,315,468 | +0.09(+0.33%) |
Feb 04, 2019 | 26.37 | 26.67 | 26.21 | 26.67 | 4,333,404 | +0.38(+1.44%) |
Feb 01, 2019 | 26.37 | 26.57 | 26.07 | 26.29 | 6,597,709 | +0.04(+0.15%) |
Jan 31, 2019 | 26.11 | 26.43 | 25.97 | 26.25 | 20,214,164 | +0.12(+0.45%) |
Jan 30, 2019 | 26.00 | 26.28 | 25.76 | 26.14 | 5,215,983 | +0.28(+1.09%) |
Jan 29, 2019 | 25.69 | 25.99 | 25.61 | 25.85 | 5,522,657 | +0.25(+0.98%) |
Jan 28, 2019 | 25.35 | 25.74 | 25.17 | 25.60 | 8,825,784 | -0.06(-0.24%) |
Jan 25, 2019 | 25.56 | 25.77 | 25.48 | 25.66 | 5,948,996 | +0.31(+1.22%) |
Jan 24, 2019 | 25.41 | 25.53 | 25.16 | 25.35 | 7,521,124 | -0.04(-0.15%) |
Jan 23, 2019 | 25.20 | 25.77 | 25.16 | 25.39 | 6,875,581 | -0.09(-0.34%) |
Jan 22, 2019 | 25.31 | 25.72 | 25.30 | 25.48 | 10,972,574 | -0.11(-0.42%) |
Jan 18, 2019 | 25.00 | 25.60 | 24.84 | 25.59 | 11,792,216 | +0.87(+3.51%) |
Jan 17, 2019 | 23.90 | 24.83 | 23.66 | 24.72 | 14,756,309 | +1.39(+5.95%) |
Jan 16, 2019 | 23.60 | 23.79 | 23.29 | 23.33 | 8,794,902 | -0.20(-0.86%) |
Jan 15, 2019 | 23.31 | 23.68 | 23.28 | 23.53 | 5,210,746 | +0.22(+0.96%) |
Jan 14, 2019 | 23.49 | 23.65 | 23.30 | 23.31 | 5,794,474 | -0.33(-1.40%) |
Jan 11, 2019 | 23.40 | 23.70 | 23.36 | 23.64 | 3,807,023 | +0.16(+0.66%) |
Jan 10, 2019 | 23.07 | 23.54 | 22.99 | 23.49 | 4,562,065 | +0.25(+1.09%) |
Jan 09, 2019 | 23.32 | 23.57 | 22.96 | 23.23 | 6,537,686 | +0.06(+0.28%) |
Jan 08, 2019 | 22.81 | 23.19 | 22.46 | 23.17 | 6,045,522 | +0.59(+2.60%) |
Jan 07, 2019 | 22.21 | 22.87 | 22.07 | 22.58 | 8,345,308 | +0.16(+0.73%) |
Jan 04, 2019 | 21.95 | 22.58 | 21.85 | 22.42 | 5,215,288 | +0.88(+4.10%) |
Jan 03, 2019 | 21.96 | 22.16 | 21.42 | 21.53 | 8,048,955 | -0.63(-2.84%) |