Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.56 | 27.65 | 27.43 | 27.53 | 102,671 | +0.15(+0.55%) |
Mar 28, 2019 | 27.27 | 27.40 | 27.23 | 27.38 | 517,265 | +0.15(+0.55%) |
Mar 27, 2019 | 27.47 | 27.49 | 27.17 | 27.23 | 199,142 | -0.31(-1.14%) |
Mar 26, 2019 | 27.68 | 27.68 | 27.45 | 27.55 | 243,304 | -0.01(-0.05%) |
Mar 25, 2019 | 27.33 | 27.60 | 27.33 | 27.56 | 103,309 | +0.31(+1.13%) |
Mar 22, 2019 | 27.76 | 27.76 | 27.25 | 27.25 | 175,695 | -0.86(-3.07%) |
Mar 21, 2019 | 28.04 | 28.11 | 27.84 | 28.11 | 265,788 | +0.11(+0.39%) |
Mar 20, 2019 | 28.03 | 28.23 | 27.74 | 28.00 | 91,230 | -0.07(-0.23%) |
Mar 19, 2019 | 28.22 | 28.22 | 28.03 | 28.07 | 142,906 | -0.08(-0.29%) |
Mar 18, 2019 | 28.03 | 28.16 | 27.91 | 28.15 | 410,981 | +0.30(+1.07%) |
Mar 15, 2019 | 27.70 | 27.88 | 27.70 | 27.85 | 173,659 | +0.34(+1.24%) |
Mar 14, 2019 | 27.59 | 27.59 | 27.45 | 27.51 | 147,582 | -0.11(-0.39%) |
Mar 13, 2019 | 27.55 | 27.64 | 27.48 | 27.62 | 150,704 | +0.16(+0.59%) |
Mar 12, 2019 | 27.48 | 27.55 | 27.44 | 27.46 | 1,556,075 | -0.05(-0.20%) |
Mar 11, 2019 | 27.57 | 27.57 | 27.46 | 27.51 | 2,953,071 | +0.16(+0.57%) |
Mar 08, 2019 | 27.21 | 27.40 | 27.16 | 27.36 | 206,422 | +0.03(+0.10%) |
Mar 07, 2019 | 27.71 | 27.71 | 27.25 | 27.33 | 174,670 | -0.34(-1.23%) |
Mar 06, 2019 | 27.91 | 27.91 | 27.62 | 27.67 | 159,142 | -0.20(-0.71%) |
Mar 05, 2019 | 27.83 | 27.89 | 27.72 | 27.87 | 97,045 | +0.11(+0.39%) |
Mar 04, 2019 | 27.85 | 27.87 | 27.57 | 27.76 | 218,630 | +0.13(+0.47%) |
Mar 01, 2019 | 27.78 | 27.78 | 27.57 | 27.63 | 154,119 | -0.14(-0.51%) |
Feb 28, 2019 | 27.85 | 27.89 | 27.60 | 27.77 | 422,626 | -0.15(-0.54%) |
Feb 27, 2019 | 28.06 | 28.06 | 27.83 | 27.92 | 289,836 | -0.25(-0.87%) |
Feb 26, 2019 | 28.15 | 28.22 | 28.07 | 28.16 | 429,291 | -0.10(-0.34%) |
Feb 25, 2019 | 28.32 | 28.36 | 28.20 | 28.26 | 400,864 | +0.20(+0.70%) |
Feb 22, 2019 | 28.08 | 28.16 | 28.00 | 28.06 | 485,718 | +0.12(+0.44%) |
Feb 21, 2019 | 28.02 | 28.03 | 27.86 | 27.94 | 264,870 | -0.17(-0.61%) |
Feb 20, 2019 | 28.12 | 28.25 | 28.07 | 28.11 | 537,303 | +0.17(+0.62%) |
Feb 19, 2019 | 27.74 | 28.02 | 27.73 | 27.94 | 399,374 | +0.03(+0.11%) |
Feb 15, 2019 | 27.90 | 27.93 | 27.78 | 27.91 | 326,309 | +0.10(+0.37%) |
Feb 14, 2019 | 27.57 | 27.88 | 27.54 | 27.80 | 427,600 | +0.14(+0.52%) |
Feb 13, 2019 | 27.91 | 27.91 | 27.63 | 27.66 | 275,913 | -0.37(-1.34%) |
Feb 12, 2019 | 28.09 | 28.12 | 28.00 | 28.04 | 298,860 | +0.14(+0.49%) |
Feb 11, 2019 | 27.97 | 28.04 | 27.86 | 27.90 | 343,956 | -0.14(-0.51%) |
Feb 08, 2019 | 28.06 | 28.10 | 27.86 | 28.04 | 172,190 | -0.04(-0.15%) |
Feb 07, 2019 | 28.19 | 28.21 | 27.94 | 28.08 | 260,551 | -0.25(-0.89%) |
Feb 06, 2019 | 28.56 | 28.56 | 28.30 | 28.34 | 165,036 | -0.31(-1.09%) |
Feb 05, 2019 | 28.48 | 28.67 | 28.41 | 28.65 | 245,102 | +0.29(+1.01%) |
Feb 04, 2019 | 28.38 | 28.45 | 28.29 | 28.36 | 249,608 | -0.02(-0.07%) |
Feb 01, 2019 | 28.53 | 28.53 | 28.36 | 28.38 | 299,864 | -0.16(-0.57%) |
Jan 31, 2019 | 28.37 | 28.57 | 28.36 | 28.55 | 474,923 | +0.22(+0.77%) |
Jan 30, 2019 | 28.02 | 28.38 | 27.87 | 28.33 | 381,495 | +0.51(+1.84%) |
Jan 29, 2019 | 27.95 | 27.95 | 27.78 | 27.82 | 285,652 | +0.05(+0.17%) |
Jan 28, 2019 | 27.62 | 27.77 | 27.50 | 27.77 | 397,893 | -0.15(-0.54%) |
Jan 25, 2019 | 27.88 | 27.95 | 27.75 | 27.92 | 259,754 | +0.31(+1.13%) |
Jan 24, 2019 | 27.36 | 27.63 | 27.36 | 27.61 | 413,210 | +0.25(+0.92%) |
Jan 23, 2019 | 27.31 | 27.40 | 27.21 | 27.36 | 264,669 | +0.46(+1.72%) |
Jan 22, 2019 | 27.05 | 27.33 | 26.85 | 26.89 | 702,127 | -0.43(-1.57%) |
Jan 18, 2019 | 27.27 | 27.33 | 27.21 | 27.32 | 360,248 | +0.18(+0.68%) |
Jan 17, 2019 | 26.95 | 27.21 | 26.86 | 27.14 | 165,129 | +0.08(+0.30%) |
Jan 16, 2019 | 26.99 | 27.14 | 26.94 | 27.06 | 125,912 | +0.27(+0.99%) |
Jan 15, 2019 | 26.82 | 26.93 | 26.72 | 26.79 | 223,734 | +0.05(+0.18%) |
Jan 14, 2019 | 26.67 | 26.89 | 26.65 | 26.74 | 118,429 | -0.13(-0.48%) |
Jan 11, 2019 | 26.79 | 26.95 | 26.73 | 26.87 | 131,787 | -0.16(-0.58%) |
Jan 10, 2019 | 26.76 | 27.04 | 26.76 | 27.03 | 170,866 | +0.29(+1.09%) |
Jan 09, 2019 | 26.56 | 26.80 | 26.55 | 26.74 | 336,835 | +0.35(+1.34%) |
Jan 08, 2019 | 26.31 | 26.42 | 26.20 | 26.38 | 126,501 | +0.14(+0.54%) |
Jan 07, 2019 | 26.29 | 26.35 | 26.15 | 26.24 | 148,177 | -0.05(-0.18%) |
Jan 04, 2019 | 25.75 | 26.29 | 25.75 | 26.29 | 136,341 | +0.74(+2.90%) |
Jan 03, 2019 | 25.67 | 25.72 | 25.42 | 25.54 | 237,975 | -0.22(-0.87%) |