Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.46 | 27.46 | 26.22 | 26.91 | 1,630,500 | -0.26(-0.96%) |
Mar 28, 2019 | 27.26 | 27.49 | 26.70 | 27.17 | 2,135,834 | -0.09(-0.33%) |
Mar 27, 2019 | 28.05 | 28.05 | 26.80 | 27.26 | 3,660,394 | -0.64(-2.29%) |
Mar 26, 2019 | 27.13 | 28.00 | 26.61 | 27.90 | 4,956,304 | +1.71(+6.53%) |
Mar 25, 2019 | 26.10 | 26.85 | 25.86 | 26.19 | 3,352,571 | -0.18(-0.68%) |
Mar 22, 2019 | 26.44 | 26.70 | 25.74 | 26.37 | 3,180,900 | -0.15(-0.57%) |
Mar 21, 2019 | 26.25 | 26.79 | 26.25 | 26.52 | 4,940,321 | -0.10(-0.38%) |
Mar 20, 2019 | 26.10 | 27.10 | 25.90 | 26.62 | 14,683,314 | -0.03(-0.11%) |
Mar 19, 2019 | 27.11 | 27.25 | 26.10 | 26.65 | 1,073,655 | -0.48(-1.77%) |
Mar 18, 2019 | 27.30 | 27.53 | 26.90 | 27.13 | 1,116,364 | +0.04(+0.15%) |
Mar 15, 2019 | 27.25 | 27.63 | 26.90 | 27.09 | 759,600 | -0.17(-0.62%) |
Mar 14, 2019 | 26.50 | 27.40 | 26.00 | 27.26 | 923,372 | +0.55(+2.06%) |
Mar 13, 2019 | 27.00 | 27.30 | 25.95 | 26.71 | 713,355 | -0.26(-0.96%) |
Mar 12, 2019 | 26.98 | 27.14 | 26.40 | 26.97 | 875,015 | +0.02(+0.07%) |
Mar 11, 2019 | 28.25 | 28.43 | 26.73 | 26.95 | 1,232,108 | -0.78(-2.81%) |
Mar 08, 2019 | 26.50 | 27.84 | 25.95 | 27.73 | 1,613,200 | +0.68(+2.51%) |
Mar 07, 2019 | 28.00 | 28.00 | 26.64 | 27.05 | 1,372,189 | -0.91(-3.25%) |
Mar 06, 2019 | 28.55 | 28.97 | 27.93 | 27.96 | 1,131,606 | -0.51(-1.79%) |
Mar 05, 2019 | 29.54 | 29.59 | 28.34 | 28.47 | 1,072,650 | -1.22(-4.11%) |
Mar 04, 2019 | 29.46 | 31.60 | 28.00 | 29.69 | 2,873,478 | +0.87(+3.02%) |
Mar 01, 2019 | 28.80 | 31.41 | 28.04 | 28.82 | 8,419,100 | +4.32(+17.63%) |
Feb 28, 2019 | 25.75 | 25.75 | 23.84 | 24.50 | 1,462,758 | -0.40(-1.61%) |
Feb 27, 2019 | 23.97 | 25.78 | 23.81 | 24.90 | 1,407,562 | +0.70(+2.89%) |
Feb 26, 2019 | 21.72 | 24.35 | 21.49 | 24.20 | 3,809,574 | +2.35(+10.76%) |
Feb 25, 2019 | 20.44 | 22.03 | 20.21 | 21.85 | 3,111,997 | +1.65(+8.17%) |
Feb 22, 2019 | 20.03 | 20.42 | 19.42 | 20.20 | 1,767,900 | +0.41(+2.07%) |
Feb 21, 2019 | 19.92 | 19.97 | 19.54 | 19.79 | 1,499,293 | -0.01(-0.05%) |
Feb 20, 2019 | 19.65 | 19.94 | 19.04 | 19.80 | 1,003,307 | +0.24(+1.23%) |
Feb 19, 2019 | 19.38 | 19.91 | 19.02 | 19.56 | 745,388 | -0.04(-0.20%) |
Feb 15, 2019 | 19.02 | 19.67 | 18.89 | 19.60 | 712,700 | +0.60(+3.16%) |
Feb 14, 2019 | 19.03 | 19.48 | 18.55 | 19.00 | 505,954 | -0.04(-0.21%) |
Feb 13, 2019 | 19.45 | 19.65 | 19.00 | 19.04 | 915,136 | -0.24(-1.24%) |
Feb 12, 2019 | 19.44 | 19.47 | 18.98 | 19.28 | 729,000 | +0.14(+0.73%) |
Feb 11, 2019 | 19.62 | 19.92 | 19.00 | 19.14 | 473,466 | -0.35(-1.80%) |
Feb 08, 2019 | 19.60 | 19.73 | 19.38 | 19.49 | 426,600 | -0.16(-0.81%) |
Feb 07, 2019 | 19.19 | 19.74 | 19.02 | 19.65 | 254,284 | +0.24(+1.24%) |
Feb 06, 2019 | 19.39 | 19.65 | 19.10 | 19.41 | 365,480 | +0.05(+0.26%) |
Feb 05, 2019 | 19.90 | 20.38 | 19.30 | 19.36 | 464,307 | -0.39(-1.97%) |
Feb 04, 2019 | 20.18 | 20.29 | 19.67 | 19.75 | 597,683 | -0.34(-1.69%) |
Feb 01, 2019 | 20.06 | 20.29 | 19.66 | 20.09 | 443,100 | -0.06(-0.30%) |
Jan 31, 2019 | 19.61 | 20.65 | 19.60 | 20.15 | 398,304 | +0.49(+2.49%) |
Jan 30, 2019 | 20.26 | 20.30 | 19.21 | 19.66 | 577,494 | -0.13(-0.66%) |
Jan 29, 2019 | 20.57 | 20.57 | 19.74 | 19.79 | 411,280 | -0.83(-4.03%) |
Jan 28, 2019 | 20.18 | 20.70 | 19.80 | 20.62 | 286,407 | -0.01(-0.05%) |
Jan 25, 2019 | 20.13 | 20.72 | 19.85 | 20.63 | 258,100 | +0.78(+3.93%) |
Jan 24, 2019 | 19.62 | 20.15 | 19.14 | 19.85 | 589,268 | +0.24(+1.22%) |
Jan 23, 2019 | 20.16 | 20.48 | 19.56 | 19.61 | 555,744 | -0.60(-2.97%) |
Jan 22, 2019 | 20.50 | 21.17 | 19.72 | 20.21 | 857,356 | -0.66(-3.16%) |
Jan 18, 2019 | 20.20 | 21.00 | 20.03 | 20.87 | 603,000 | +0.85(+4.25%) |
Jan 17, 2019 | 19.68 | 20.11 | 19.41 | 20.02 | 286,806 | +0.39(+1.99%) |
Jan 16, 2019 | 19.00 | 19.85 | 18.93 | 19.63 | 704,827 | +0.65(+3.42%) |
Jan 15, 2019 | 18.60 | 19.13 | 18.20 | 18.98 | 579,205 | +0.43(+2.32%) |
Jan 14, 2019 | 18.03 | 18.76 | 17.67 | 18.55 | 579,989 | +0.08(+0.43%) |
Jan 11, 2019 | 18.86 | 18.93 | 18.18 | 18.47 | 499,400 | -0.67(-3.50%) |
Jan 10, 2019 | 19.40 | 19.45 | 18.41 | 19.14 | 647,918 | -0.40(-2.05%) |
Jan 09, 2019 | 19.79 | 20.03 | 19.33 | 19.54 | 833,260 | +0.02(+0.10%) |
Jan 08, 2019 | 19.18 | 19.88 | 18.57 | 19.52 | 1,103,213 | +0.77(+4.11%) |
Jan 07, 2019 | 17.49 | 18.79 | 17.10 | 18.75 | 856,163 | +1.37(+7.88%) |
Jan 04, 2019 | 16.48 | 17.49 | 16.45 | 17.38 | 952,400 | +0.98(+5.98%) |
Jan 03, 2019 | 16.97 | 17.50 | 15.98 | 16.40 | 1,108,090 | -0.96(-5.53%) |