Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.95 | 29.46 | 28.76 | 29.20 | 53,288 | +0.32(+1.12%) |
Mar 28, 2019 | 28.72 | 28.87 | 28.62 | 28.87 | 34,262 | +0.15(+0.54%) |
Mar 27, 2019 | 28.40 | 28.73 | 28.26 | 28.72 | 53,317 | +0.25(+0.88%) |
Mar 26, 2019 | 28.72 | 28.85 | 28.44 | 28.47 | 62,846 | -0.27(-0.94%) |
Mar 25, 2019 | 28.91 | 29.09 | 28.40 | 28.74 | 52,484 | -0.23(-0.79%) |
Mar 22, 2019 | 29.03 | 29.24 | 28.92 | 28.97 | 37,070 | -0.11(-0.38%) |
Mar 21, 2019 | 29.33 | 29.39 | 29.06 | 29.08 | 61,431 | -0.25(-0.85%) |
Mar 20, 2019 | 29.36 | 29.58 | 29.25 | 29.33 | 29,915 | -0.07(-0.25%) |
Mar 19, 2019 | 29.42 | 29.71 | 29.32 | 29.40 | 29,920 | +0.04(+0.15%) |
Mar 18, 2019 | 29.93 | 29.93 | 29.31 | 29.36 | 42,427 | -0.42(-1.40%) |
Mar 15, 2019 | 30.17 | 30.17 | 29.56 | 29.78 | 26,712 | +0.34(+1.15%) |
Mar 14, 2019 | 29.32 | 29.53 | 29.17 | 29.44 | 22,356 | +0.26(+0.88%) |
Mar 13, 2019 | 29.28 | 29.44 | 28.76 | 29.18 | 48,119 | -0.03(-0.10%) |
Mar 12, 2019 | 29.16 | 29.28 | 28.87 | 29.21 | 37,785 | +0.03(+0.10%) |
Mar 11, 2019 | 28.68 | 29.18 | 28.64 | 29.18 | 34,147 | +0.61(+2.15%) |
Mar 08, 2019 | 28.79 | 28.79 | 28.25 | 28.57 | 58,761 | -0.02(-0.08%) |
Mar 07, 2019 | 28.76 | 28.76 | 28.52 | 28.59 | 33,011 | -0.18(-0.61%) |
Mar 06, 2019 | 29.39 | 29.39 | 28.51 | 28.76 | 53,320 | -0.49(-1.67%) |
Mar 05, 2019 | 29.49 | 29.65 | 29.20 | 29.25 | 55,912 | -0.39(-1.33%) |
Mar 04, 2019 | 29.99 | 30.08 | 29.44 | 29.65 | 34,441 | -0.28(-0.95%) |
Mar 01, 2019 | 29.71 | 29.93 | 29.54 | 29.93 | 31,914 | +0.65(+2.22%) |
Feb 28, 2019 | 29.57 | 29.57 | 29.22 | 29.28 | 40,523 | -0.13(-0.45%) |
Feb 27, 2019 | 29.31 | 29.44 | 29.20 | 29.41 | 29,283 | +0.03(+0.10%) |
Feb 26, 2019 | 29.60 | 29.74 | 29.23 | 29.39 | 48,089 | -0.39(-1.32%) |
Feb 25, 2019 | 29.85 | 29.86 | 29.54 | 29.78 | 22,322 | +0.23(+0.77%) |
Feb 22, 2019 | 29.54 | 29.90 | 29.25 | 29.55 | 40,817 | +0.28(+0.95%) |
Feb 21, 2019 | 29.42 | 29.45 | 29.09 | 29.28 | 23,946 | -0.15(-0.51%) |
Feb 20, 2019 | 29.47 | 29.50 | 29.31 | 29.43 | 22,562 | -0.02(-0.08%) |
Feb 19, 2019 | 29.77 | 29.79 | 29.34 | 29.45 | 44,386 | -0.32(-1.08%) |
Feb 15, 2019 | 29.86 | 29.93 | 29.24 | 29.77 | 31,777 | -0.09(-0.29%) |
Feb 14, 2019 | 28.94 | 29.86 | 28.92 | 29.86 | 38,319 | +0.92(+3.18%) |
Feb 13, 2019 | 29.02 | 29.47 | 28.79 | 28.94 | 75,172 | +0.11(+0.38%) |
Feb 12, 2019 | 28.48 | 28.91 | 28.48 | 28.83 | 41,094 | +0.41(+1.46%) |
Feb 11, 2019 | 28.73 | 28.82 | 28.16 | 28.42 | 49,994 | -0.28(-0.96%) |
Feb 08, 2019 | 28.69 | 29.17 | 28.69 | 28.69 | 24,228 | -0.09(-0.30%) |
Feb 07, 2019 | 29.64 | 29.64 | 28.66 | 28.78 | 27,074 | -0.92(-3.11%) |
Feb 06, 2019 | 28.95 | 29.70 | 28.76 | 29.70 | 55,016 | +0.48(+1.64%) |
Feb 05, 2019 | 29.49 | 29.71 | 29.08 | 29.22 | 47,542 | -0.50(-1.69%) |
Feb 04, 2019 | 29.49 | 29.72 | 29.07 | 29.72 | 47,904 | +0.44(+1.49%) |
Feb 01, 2019 | 29.02 | 29.75 | 28.87 | 29.29 | 41,299 | +0.47(+1.64%) |
Jan 31, 2019 | 28.63 | 29.04 | 28.42 | 28.82 | 50,128 | +0.30(+1.07%) |
Jan 30, 2019 | 28.48 | 28.79 | 28.40 | 28.51 | 46,457 | -0.08(-0.28%) |
Jan 29, 2019 | 27.71 | 28.64 | 27.62 | 28.59 | 33,419 | +0.88(+3.17%) |
Jan 28, 2019 | 27.97 | 28.06 | 27.66 | 27.71 | 43,026 | -0.33(-1.19%) |
Jan 25, 2019 | 28.18 | 28.40 | 28.04 | 28.05 | 39,509 | -0.12(-0.41%) |
Jan 24, 2019 | 28.38 | 28.38 | 27.44 | 28.16 | 38,280 | -0.12(-0.41%) |
Jan 23, 2019 | 28.03 | 28.67 | 27.97 | 28.28 | 47,121 | +0.45(+1.62%) |
Jan 22, 2019 | 28.16 | 28.68 | 27.81 | 27.83 | 50,994 | -0.38(-1.34%) |
Jan 18, 2019 | 28.67 | 28.73 | 28.21 | 28.21 | 44,603 | -0.31(-1.07%) |
Jan 17, 2019 | 28.18 | 29.06 | 28.17 | 28.51 | 35,235 | +0.07(+0.26%) |
Jan 16, 2019 | 29.15 | 29.15 | 28.37 | 28.44 | 52,659 | -0.61(-2.10%) |
Jan 15, 2019 | 28.40 | 29.35 | 28.17 | 29.05 | 43,123 | +1.13(+4.03%) |
Jan 14, 2019 | 28.19 | 28.40 | 27.92 | 27.92 | 38,029 | -0.19(-0.67%) |
Jan 11, 2019 | 27.64 | 28.54 | 27.03 | 28.11 | 70,294 | +0.10(+0.36%) |
Jan 10, 2019 | 28.86 | 28.86 | 27.74 | 28.01 | 56,841 | -0.50(-1.75%) |
Jan 09, 2019 | 28.67 | 29.12 | 28.30 | 28.51 | 81,745 | +0.74(+2.65%) |
Jan 08, 2019 | 28.73 | 28.73 | 27.56 | 27.77 | 73,946 | +0.30(+1.08%) |
Jan 07, 2019 | 27.10 | 27.89 | 27.10 | 27.48 | 40,783 | +0.51(+1.88%) |
Jan 04, 2019 | 26.34 | 27.31 | 26.13 | 26.97 | 47,739 | +0.64(+2.44%) |
Jan 03, 2019 | 26.70 | 27.10 | 26.04 | 26.33 | 34,025 | -0.87(-3.19%) |