Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.00 | 29.03 | 28.89 | 29.02 | 695,352 | +0.12(+0.40%) |
Mar 28, 2019 | 28.91 | 28.97 | 28.74 | 28.90 | 1,191,061 | +0.05(+0.19%) |
Mar 27, 2019 | 28.92 | 28.95 | 28.72 | 28.85 | 996,626 | -0.07(-0.25%) |
Mar 26, 2019 | 28.82 | 28.97 | 28.78 | 28.92 | 1,174,001 | +0.24(+0.84%) |
Mar 25, 2019 | 28.63 | 28.77 | 28.57 | 28.68 | 865,408 | +0.01(+0.03%) |
Mar 22, 2019 | 28.82 | 28.92 | 28.64 | 28.67 | 939,296 | -0.27(-0.93%) |
Mar 21, 2019 | 28.57 | 28.98 | 28.57 | 28.94 | 1,164,433 | +0.31(+1.08%) |
Mar 20, 2019 | 28.75 | 28.85 | 28.56 | 28.63 | 548,352 | -0.15(-0.53%) |
Mar 19, 2019 | 29.01 | 29.03 | 28.68 | 28.78 | 961,234 | -0.16(-0.55%) |
Mar 18, 2019 | 28.88 | 28.96 | 28.83 | 28.94 | 609,890 | +0.08(+0.28%) |
Mar 15, 2019 | 28.76 | 28.94 | 28.76 | 28.86 | 670,529 | +0.12(+0.43%) |
Mar 14, 2019 | 28.76 | 28.82 | 28.67 | 28.73 | 713,346 | -0.01(-0.03%) |
Mar 13, 2019 | 28.69 | 28.82 | 28.67 | 28.74 | 845,020 | +0.10(+0.34%) |
Mar 12, 2019 | 28.64 | 28.71 | 28.59 | 28.64 | 820,727 | +0.04(+0.16%) |
Mar 11, 2019 | 28.38 | 28.61 | 28.37 | 28.60 | 1,029,462 | +0.28(+0.97%) |
Mar 08, 2019 | 28.21 | 28.33 | 28.16 | 28.32 | 802,724 | +0.00(+0.00%) |
Mar 07, 2019 | 28.44 | 28.47 | 28.26 | 28.32 | 1,127,236 | -0.13(-0.47%) |
Mar 06, 2019 | 28.57 | 28.59 | 28.43 | 28.46 | 852,369 | -0.10(-0.34%) |
Mar 05, 2019 | 28.59 | 28.63 | 28.53 | 28.56 | 1,132,056 | -0.04(-0.16%) |
Mar 04, 2019 | 28.72 | 28.75 | 28.37 | 28.60 | 1,238,788 | -0.04(-0.16%) |
Mar 01, 2019 | 28.69 | 28.72 | 28.48 | 28.64 | 842,292 | +0.08(+0.28%) |
Feb 28, 2019 | 28.56 | 28.63 | 28.48 | 28.56 | 829,526 | +0.02(+0.06%) |
Feb 27, 2019 | 28.48 | 28.57 | 28.43 | 28.55 | 666,634 | +0.03(+0.09%) |
Feb 26, 2019 | 28.56 | 28.62 | 28.51 | 28.52 | 785,736 | -0.05(-0.19%) |
Feb 25, 2019 | 28.72 | 28.73 | 28.53 | 28.57 | 980,032 | -0.05(-0.19%) |
Feb 22, 2019 | 28.54 | 28.64 | 28.47 | 28.63 | 1,051,039 | +0.06(+0.22%) |
Feb 21, 2019 | 28.53 | 28.58 | 28.46 | 28.56 | 790,111 | -0.01(-0.03%) |
Feb 20, 2019 | 28.45 | 28.60 | 28.40 | 28.57 | 988,330 | +0.12(+0.41%) |
Feb 19, 2019 | 28.33 | 28.52 | 28.27 | 28.46 | 1,035,978 | +0.06(+0.22%) |
Feb 15, 2019 | 28.21 | 28.40 | 28.20 | 28.40 | 769,000 | +0.32(+1.14%) |
Feb 14, 2019 | 28.10 | 28.20 | 28.00 | 28.08 | 1,050,677 | -0.12(-0.44%) |
Feb 13, 2019 | 28.17 | 28.25 | 28.12 | 28.20 | 1,039,474 | +0.07(+0.25%) |
Feb 12, 2019 | 28.02 | 28.17 | 27.99 | 28.13 | 1,150,136 | +0.23(+0.83%) |
Feb 11, 2019 | 27.92 | 27.93 | 27.81 | 27.90 | 911,325 | +0.00(+0.00%) |
Feb 08, 2019 | 27.76 | 27.90 | 27.68 | 27.90 | 1,750,682 | +0.04(+0.13%) |
Feb 07, 2019 | 27.76 | 27.86 | 27.66 | 27.86 | 1,575,212 | -0.03(-0.10%) |
Feb 06, 2019 | 27.85 | 27.90 | 27.83 | 27.89 | 1,116,321 | -0.02(-0.06%) |
Feb 05, 2019 | 27.84 | 27.93 | 27.79 | 27.91 | 1,661,253 | +0.09(+0.32%) |
Feb 04, 2019 | 27.67 | 27.82 | 27.52 | 27.82 | 970,101 | +0.14(+0.51%) |
Feb 01, 2019 | 27.69 | 27.73 | 27.54 | 27.68 | 1,792,049 | +0.02(+0.06%) |
Jan 31, 2019 | 27.32 | 27.70 | 27.31 | 27.66 | 1,294,930 | +0.28(+1.01%) |
Jan 30, 2019 | 27.27 | 27.49 | 27.17 | 27.38 | 1,466,827 | +0.17(+0.62%) |
Jan 29, 2019 | 27.15 | 27.25 | 27.12 | 27.21 | 1,465,062 | +0.12(+0.43%) |
Jan 28, 2019 | 27.02 | 27.11 | 26.90 | 27.10 | 1,077,679 | -0.07(-0.26%) |
Jan 25, 2019 | 27.26 | 27.30 | 27.13 | 27.17 | 796,204 | +0.04(+0.13%) |
Jan 24, 2019 | 27.06 | 27.17 | 26.99 | 27.13 | 994,738 | +0.02(+0.07%) |
Jan 23, 2019 | 27.11 | 27.16 | 26.90 | 27.11 | 846,298 | +0.08(+0.30%) |
Jan 22, 2019 | 27.13 | 27.15 | 26.87 | 27.03 | 751,407 | -0.23(-0.85%) |
Jan 18, 2019 | 27.10 | 27.30 | 27.08 | 27.27 | 1,319,025 | +0.31(+1.15%) |
Jan 17, 2019 | 26.63 | 26.99 | 26.62 | 26.95 | 1,009,412 | +0.25(+0.93%) |
Jan 16, 2019 | 26.65 | 26.77 | 26.62 | 26.71 | 1,031,149 | +0.06(+0.23%) |
Jan 15, 2019 | 26.47 | 26.66 | 26.47 | 26.64 | 1,074,156 | +0.18(+0.67%) |
Jan 14, 2019 | 26.46 | 26.52 | 26.38 | 26.47 | 856,565 | -0.14(-0.53%) |
Jan 11, 2019 | 26.50 | 26.61 | 26.44 | 26.61 | 764,616 | +0.02(+0.07%) |
Jan 10, 2019 | 26.27 | 26.61 | 26.27 | 26.59 | 1,000,929 | +0.23(+0.88%) |
Jan 09, 2019 | 26.39 | 26.45 | 26.30 | 26.36 | 1,535,698 | +0.02(+0.07%) |
Jan 08, 2019 | 26.23 | 26.35 | 26.11 | 26.34 | 1,134,179 | +0.26(+0.99%) |
Jan 07, 2019 | 26.00 | 26.24 | 25.88 | 26.08 | 1,372,390 | +0.07(+0.27%) |
Jan 04, 2019 | 25.64 | 26.05 | 25.50 | 26.01 | 1,107,918 | +0.58(+2.27%) |
Jan 03, 2019 | 25.62 | 25.71 | 25.38 | 25.43 | 1,563,898 | -0.28(-1.07%) |