Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.98 | 29.05 | 28.86 | 28.90 | 99,740 | +0.82(+2.94%) |
Mar 28, 2019 | 28.15 | 28.15 | 27.98 | 28.07 | 68,734 | -0.19(-0.68%) |
Mar 27, 2019 | 28.40 | 28.51 | 28.14 | 28.27 | 147,857 | -0.30(-1.04%) |
Mar 26, 2019 | 28.37 | 28.56 | 28.21 | 28.56 | 358,633 | -0.40(-1.39%) |
Mar 25, 2019 | 28.78 | 29.03 | 28.78 | 28.97 | 77,789 | +0.11(+0.40%) |
Mar 22, 2019 | 29.14 | 29.25 | 28.80 | 28.85 | 504,647 | -0.46(-1.57%) |
Mar 21, 2019 | 29.19 | 29.38 | 29.18 | 29.31 | 68,704 | +0.46(+1.59%) |
Mar 20, 2019 | 28.92 | 29.07 | 28.56 | 28.85 | 102,720 | -0.05(-0.17%) |
Mar 19, 2019 | 28.86 | 28.98 | 28.83 | 28.90 | 38,091 | +0.13(+0.47%) |
Mar 18, 2019 | 28.96 | 28.96 | 28.74 | 28.76 | 74,621 | +0.59(+2.11%) |
Mar 15, 2019 | 28.12 | 28.17 | 28.00 | 28.17 | 104,539 | +0.48(+1.73%) |
Mar 14, 2019 | 27.82 | 27.82 | 27.63 | 27.69 | 103,506 | -0.88(-3.09%) |
Mar 13, 2019 | 28.59 | 28.60 | 28.42 | 28.57 | 165,038 | -0.82(-2.80%) |
Mar 12, 2019 | 29.28 | 29.41 | 29.15 | 29.40 | 132,935 | +0.39(+1.35%) |
Mar 11, 2019 | 28.64 | 29.00 | 28.56 | 29.00 | 177,991 | +1.77(+6.51%) |
Mar 08, 2019 | 27.08 | 27.43 | 27.08 | 27.23 | 116,537 | -1.19(-4.18%) |
Mar 07, 2019 | 28.28 | 28.42 | 28.05 | 28.42 | 429,306 | +0.06(+0.20%) |
Mar 06, 2019 | 28.28 | 28.37 | 28.28 | 28.36 | 187,317 | +0.32(+1.13%) |
Mar 05, 2019 | 27.70 | 28.06 | 27.70 | 28.05 | 261,639 | +0.78(+2.85%) |
Mar 04, 2019 | 27.43 | 27.43 | 27.04 | 27.27 | 173,401 | +0.62(+2.34%) |
Mar 01, 2019 | 26.78 | 26.85 | 26.65 | 26.65 | 34,116 | +0.25(+0.94%) |
Feb 28, 2019 | 26.41 | 26.47 | 26.37 | 26.40 | 9,958 | +0.01(+0.04%) |
Feb 27, 2019 | 26.31 | 26.45 | 26.27 | 26.39 | 44,291 | -0.26(-0.97%) |
Feb 26, 2019 | 26.67 | 26.69 | 26.50 | 26.65 | 48,458 | -0.19(-0.71%) |
Feb 25, 2019 | 26.84 | 26.99 | 26.68 | 26.84 | 105,404 | +1.43(+5.62%) |
Feb 22, 2019 | 25.12 | 25.45 | 25.12 | 25.41 | 43,088 | +0.87(+3.55%) |
Feb 21, 2019 | 24.61 | 24.62 | 24.35 | 24.54 | 93,075 | -0.08(-0.31%) |
Feb 20, 2019 | 24.60 | 24.64 | 24.43 | 24.61 | 24,066 | +0.03(+0.12%) |
Feb 19, 2019 | 24.15 | 24.59 | 24.15 | 24.59 | 35,600 | +0.94(+3.97%) |
Feb 15, 2019 | 23.67 | 23.67 | 23.50 | 23.65 | 11,476 | +0.06(+0.25%) |
Feb 14, 2019 | 23.63 | 23.63 | 23.50 | 23.59 | 13,172 | +0.02(+0.07%) |
Feb 13, 2019 | 23.57 | 23.58 | 23.45 | 23.57 | 44,010 | +0.28(+1.19%) |
Feb 12, 2019 | 23.24 | 23.29 | 23.10 | 23.29 | 29,683 | +0.32(+1.38%) |
Feb 11, 2019 | 22.76 | 22.98 | 22.76 | 22.98 | 64,143 | +0.75(+3.36%) |
Feb 08, 2019 | 22.24 | 22.26 | 22.19 | 22.23 | 13,249 | -0.07(-0.30%) |
Feb 07, 2019 | 22.34 | 22.40 | 22.29 | 22.29 | 14,030 | -0.17(-0.75%) |
Feb 06, 2019 | 22.76 | 22.76 | 22.46 | 22.46 | 7,687 | -0.21(-0.91%) |
Feb 05, 2019 | 22.47 | 22.67 | 22.47 | 22.67 | 11,454 | +0.21(+0.92%) |
Feb 04, 2019 | 22.38 | 22.46 | 22.38 | 22.46 | 15,348 | +0.01(+0.06%) |
Feb 01, 2019 | 22.58 | 22.58 | 22.42 | 22.45 | 18,362 | +0.31(+1.39%) |
Jan 31, 2019 | 22.05 | 22.16 | 21.96 | 22.14 | 21,744 | -0.16(-0.73%) |
Jan 30, 2019 | 22.17 | 22.36 | 22.06 | 22.30 | 11,020 | +0.14(+0.65%) |
Jan 29, 2019 | 22.20 | 22.26 | 22.16 | 22.16 | 7,322 | -0.30(-1.32%) |
Jan 28, 2019 | 22.44 | 22.46 | 22.44 | 22.46 | 14,836 | -0.28(-1.22%) |
Jan 25, 2019 | 22.80 | 22.80 | 22.62 | 22.74 | 7,720 | +0.12(+0.51%) |
Jan 24, 2019 | 22.57 | 22.64 | 22.55 | 22.62 | 9,837 | +0.16(+0.72%) |
Jan 23, 2019 | 22.41 | 22.46 | 22.35 | 22.46 | 7,125 | +0.23(+1.03%) |
Jan 22, 2019 | 22.28 | 22.33 | 22.22 | 22.23 | 15,296 | -0.48(-2.09%) |
Jan 18, 2019 | 22.80 | 22.80 | 22.66 | 22.70 | 22,535 | +0.10(+0.45%) |
Jan 17, 2019 | 22.47 | 22.60 | 22.39 | 22.60 | 14,716 | -0.11(-0.49%) |
Jan 16, 2019 | 22.67 | 22.74 | 22.67 | 22.71 | 9,652 | -0.04(-0.16%) |
Jan 15, 2019 | 22.65 | 22.76 | 22.65 | 22.75 | 11,222 | +0.32(+1.42%) |
Jan 14, 2019 | 22.36 | 22.46 | 22.35 | 22.43 | 9,406 | -0.10(-0.43%) |
Jan 11, 2019 | 22.50 | 22.52 | 22.50 | 22.52 | 1,877 | +0.14(+0.64%) |
Jan 10, 2019 | 22.27 | 22.38 | 22.25 | 22.38 | 4,020 | +0.03(+0.13%) |
Jan 09, 2019 | 22.25 | 22.36 | 22.25 | 22.35 | 13,334 | +0.21(+0.95%) |
Jan 08, 2019 | 22.29 | 22.29 | 22.13 | 22.14 | 9,607 | +0.05(+0.22%) |
Jan 07, 2019 | 22.05 | 22.14 | 22.05 | 22.09 | 9,107 | +0.30(+1.36%) |
Jan 04, 2019 | 21.84 | 21.86 | 21.65 | 21.80 | 16,379 | +0.68(+3.24%) |
Jan 03, 2019 | 21.09 | 21.16 | 21.08 | 21.11 | 6,540 | -0.08(-0.38%) |