Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.26 | 29.39 | 28.84 | 28.89 | 1,370,316 | -0.24(-0.81%) |
Mar 28, 2019 | 29.45 | 29.52 | 29.01 | 29.13 | 1,047,450 | -0.32(-1.07%) |
Mar 27, 2019 | 28.86 | 29.79 | 28.86 | 29.45 | 2,753,249 | +0.59(+2.03%) |
Mar 26, 2019 | 29.02 | 29.32 | 28.79 | 28.86 | 1,833,305 | -0.02(-0.05%) |
Mar 25, 2019 | 28.86 | 29.14 | 28.63 | 28.88 | 2,607,981 | +0.00(+0.00%) |
Mar 22, 2019 | 27.96 | 29.04 | 27.93 | 28.88 | 2,991,597 | +0.89(+3.16%) |
Mar 21, 2019 | 27.13 | 28.10 | 27.13 | 27.99 | 1,844,152 | +0.78(+2.88%) |
Mar 20, 2019 | 27.09 | 27.50 | 26.83 | 27.21 | 1,872,672 | +0.05(+0.17%) |
Mar 19, 2019 | 27.84 | 27.86 | 27.09 | 27.16 | 1,428,860 | -0.64(-2.30%) |
Mar 18, 2019 | 27.75 | 28.02 | 27.61 | 27.80 | 1,114,344 | +0.08(+0.29%) |
Mar 15, 2019 | 27.70 | 28.08 | 27.64 | 27.72 | 2,213,023 | -0.02(-0.09%) |
Mar 14, 2019 | 27.76 | 28.14 | 27.60 | 27.75 | 1,094,714 | +0.05(+0.17%) |
Mar 13, 2019 | 27.65 | 27.92 | 27.52 | 27.70 | 1,689,478 | +0.13(+0.48%) |
Mar 12, 2019 | 27.69 | 27.83 | 27.43 | 27.57 | 1,090,473 | -0.09(-0.34%) |
Mar 11, 2019 | 27.79 | 27.88 | 27.50 | 27.66 | 1,014,589 | +0.02(+0.09%) |
Mar 08, 2019 | 27.34 | 27.71 | 27.27 | 27.64 | 1,822,324 | +0.12(+0.43%) |
Mar 07, 2019 | 27.44 | 27.65 | 27.24 | 27.52 | 2,066,265 | +0.06(+0.23%) |
Mar 06, 2019 | 27.43 | 27.72 | 27.38 | 27.46 | 1,311,379 | +0.00(+0.00%) |
Mar 05, 2019 | 27.29 | 27.50 | 27.16 | 27.46 | 1,112,100 | +0.16(+0.57%) |
Mar 04, 2019 | 27.80 | 27.80 | 27.07 | 27.30 | 1,836,383 | -0.42(-1.50%) |
Mar 01, 2019 | 27.58 | 27.86 | 27.35 | 27.72 | 1,833,043 | +0.22(+0.80%) |
Feb 28, 2019 | 27.30 | 27.54 | 27.14 | 27.50 | 1,825,151 | +0.20(+0.72%) |
Feb 27, 2019 | 26.85 | 27.30 | 26.77 | 27.30 | 1,188,364 | +0.35(+1.31%) |
Feb 26, 2019 | 27.25 | 27.48 | 26.94 | 26.95 | 1,192,824 | -0.40(-1.46%) |
Feb 25, 2019 | 27.65 | 27.65 | 27.22 | 27.35 | 1,163,177 | -0.18(-0.65%) |
Feb 22, 2019 | 26.94 | 27.59 | 26.92 | 27.53 | 1,685,777 | +0.67(+2.48%) |
Feb 21, 2019 | 27.33 | 27.33 | 26.76 | 26.86 | 1,989,352 | -0.49(-1.80%) |
Feb 20, 2019 | 27.19 | 27.38 | 27.05 | 27.36 | 1,204,659 | +0.20(+0.72%) |
Feb 19, 2019 | 27.08 | 27.26 | 27.00 | 27.16 | 1,577,964 | -0.08(-0.29%) |
Feb 15, 2019 | 28.08 | 28.27 | 27.21 | 27.24 | 2,450,949 | -0.60(-2.14%) |
Feb 14, 2019 | 27.38 | 28.04 | 26.97 | 27.83 | 3,291,022 | -0.71(-2.50%) |
Feb 13, 2019 | 28.34 | 28.63 | 28.25 | 28.55 | 2,198,056 | +0.34(+1.22%) |
Feb 12, 2019 | 27.99 | 28.21 | 27.87 | 28.20 | 1,843,558 | +0.45(+1.61%) |
Feb 11, 2019 | 27.56 | 27.79 | 27.43 | 27.76 | 1,323,667 | +0.26(+0.94%) |
Feb 08, 2019 | 27.16 | 27.58 | 27.16 | 27.50 | 1,247,296 | +0.24(+0.89%) |
Feb 07, 2019 | 27.34 | 27.44 | 27.15 | 27.25 | 1,135,317 | -0.14(-0.52%) |
Feb 06, 2019 | 27.18 | 27.45 | 27.01 | 27.40 | 1,331,352 | +0.22(+0.81%) |
Feb 05, 2019 | 27.58 | 27.60 | 27.15 | 27.18 | 1,826,921 | -0.48(-1.73%) |
Feb 04, 2019 | 28.36 | 28.36 | 27.39 | 27.65 | 4,340,599 | -0.87(-3.05%) |
Feb 01, 2019 | 28.39 | 28.63 | 28.23 | 28.52 | 1,794,632 | +0.19(+0.66%) |
Jan 31, 2019 | 27.87 | 28.39 | 27.81 | 28.34 | 1,570,000 | +0.39(+1.40%) |
Jan 30, 2019 | 27.58 | 27.97 | 27.48 | 27.94 | 1,202,362 | +0.46(+1.68%) |
Jan 29, 2019 | 27.58 | 27.66 | 27.33 | 27.48 | 879,223 | -0.07(-0.26%) |
Jan 28, 2019 | 27.38 | 27.65 | 27.31 | 27.55 | 1,175,640 | +0.04(+0.14%) |
Jan 25, 2019 | 27.42 | 27.80 | 27.36 | 27.51 | 1,340,327 | +0.27(+1.01%) |
Jan 24, 2019 | 27.27 | 27.57 | 27.06 | 27.24 | 1,145,283 | +0.18(+0.67%) |
Jan 23, 2019 | 26.83 | 27.11 | 26.67 | 27.06 | 1,590,131 | +0.31(+1.14%) |
Jan 22, 2019 | 26.93 | 27.29 | 26.53 | 26.75 | 2,001,579 | -0.23(-0.84%) |
Jan 18, 2019 | 26.82 | 27.08 | 26.80 | 26.98 | 1,365,467 | +0.24(+0.91%) |
Jan 17, 2019 | 26.79 | 27.00 | 26.64 | 26.74 | 1,430,389 | -0.10(-0.38%) |
Jan 16, 2019 | 26.85 | 26.96 | 26.68 | 26.84 | 1,395,185 | +0.08(+0.29%) |
Jan 15, 2019 | 26.66 | 26.90 | 26.57 | 26.76 | 1,374,671 | +0.15(+0.56%) |
Jan 14, 2019 | 26.42 | 26.73 | 26.35 | 26.61 | 1,601,710 | +0.02(+0.09%) |
Jan 11, 2019 | 26.61 | 26.70 | 26.23 | 26.59 | 2,176,324 | -0.06(-0.24%) |
Jan 10, 2019 | 25.78 | 26.65 | 25.57 | 26.65 | 1,848,574 | +0.85(+3.28%) |
Jan 09, 2019 | 25.69 | 25.88 | 25.54 | 25.80 | 1,963,208 | +0.19(+0.73%) |
Jan 08, 2019 | 25.38 | 25.78 | 25.31 | 25.62 | 1,637,519 | +0.31(+1.24%) |
Jan 07, 2019 | 25.29 | 25.52 | 25.04 | 25.30 | 1,934,015 | +0.01(+0.03%) |
Jan 04, 2019 | 24.86 | 25.42 | 24.82 | 25.30 | 1,478,660 | +0.64(+2.61%) |
Jan 03, 2019 | 24.50 | 24.95 | 24.15 | 24.65 | 1,311,813 | +0.07(+0.29%) |