Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.98 | 30.04 | 29.88 | 30.01 | 112,894 | +0.21(+0.71%) |
Mar 28, 2019 | 29.85 | 29.85 | 29.67 | 29.80 | 16,857 | +0.18(+0.62%) |
Mar 27, 2019 | 29.76 | 29.76 | 29.54 | 29.62 | 6,316 | -0.12(-0.40%) |
Mar 26, 2019 | 29.70 | 29.77 | 29.56 | 29.74 | 20,098 | +0.21(+0.72%) |
Mar 25, 2019 | 29.44 | 29.61 | 29.38 | 29.52 | 16,243 | +0.00(+0.00%) |
Mar 22, 2019 | 29.92 | 29.92 | 29.52 | 29.52 | 6,404 | -0.49(-1.63%) |
Mar 21, 2019 | 29.53 | 30.07 | 29.53 | 30.01 | 21,462 | +0.43(+1.45%) |
Mar 20, 2019 | 29.73 | 29.81 | 29.52 | 29.58 | 30,486 | -0.16(-0.55%) |
Mar 19, 2019 | 29.92 | 29.99 | 29.71 | 29.75 | 54,382 | -0.10(-0.34%) |
Mar 18, 2019 | 29.87 | 29.87 | 29.73 | 29.85 | 127,325 | +0.14(+0.47%) |
Mar 15, 2019 | 29.74 | 29.85 | 29.69 | 29.71 | 39,078 | +0.10(+0.34%) |
Mar 14, 2019 | 29.63 | 29.68 | 29.58 | 29.61 | 29,667 | -0.10(-0.34%) |
Mar 13, 2019 | 29.66 | 29.80 | 29.63 | 29.71 | 14,361 | +0.22(+0.75%) |
Mar 12, 2019 | 29.52 | 29.58 | 29.47 | 29.49 | 56,022 | +0.02(+0.06%) |
Mar 11, 2019 | 29.17 | 29.48 | 29.17 | 29.47 | 105,718 | +0.30(+1.04%) |
Mar 08, 2019 | 29.03 | 29.17 | 28.98 | 29.17 | 7,401 | -0.04(-0.13%) |
Mar 07, 2019 | 29.35 | 29.47 | 29.17 | 29.20 | 21,991 | -0.25(-0.85%) |
Mar 06, 2019 | 29.64 | 29.64 | 29.43 | 29.46 | 47,878 | -0.18(-0.61%) |
Mar 05, 2019 | 29.66 | 29.72 | 29.63 | 29.64 | 13,292 | -0.06(-0.19%) |
Mar 04, 2019 | 29.95 | 29.95 | 29.49 | 29.69 | 14,741 | -0.19(-0.65%) |
Mar 01, 2019 | 29.97 | 29.97 | 29.74 | 29.88 | 6,095 | +0.12(+0.40%) |
Feb 28, 2019 | 29.71 | 29.82 | 29.70 | 29.77 | 18,079 | +0.00(+0.00%) |
Feb 27, 2019 | 29.73 | 29.81 | 29.66 | 29.77 | 8,016 | -0.02(-0.06%) |
Feb 26, 2019 | 29.88 | 29.88 | 29.77 | 29.78 | 21,862 | -0.06(-0.22%) |
Feb 25, 2019 | 29.94 | 30.02 | 29.85 | 29.85 | 33,417 | -0.04(-0.12%) |
Feb 22, 2019 | 29.81 | 29.88 | 29.78 | 29.88 | 22,967 | +0.19(+0.65%) |
Feb 21, 2019 | 29.69 | 29.74 | 29.58 | 29.69 | 12,633 | -0.04(-0.12%) |
Feb 20, 2019 | 29.68 | 29.76 | 29.66 | 29.73 | 20,504 | +0.09(+0.31%) |
Feb 19, 2019 | 29.51 | 29.71 | 29.51 | 29.64 | 152,919 | +0.03(+0.09%) |
Feb 15, 2019 | 29.54 | 29.61 | 29.50 | 29.61 | 113,205 | +0.31(+1.07%) |
Feb 14, 2019 | 29.20 | 29.43 | 29.20 | 29.30 | 38,776 | -0.09(-0.31%) |
Feb 13, 2019 | 29.40 | 29.40 | 29.24 | 29.39 | 35,142 | +0.12(+0.41%) |
Feb 12, 2019 | 29.04 | 29.27 | 29.04 | 29.27 | 19,938 | +0.34(+1.18%) |
Feb 11, 2019 | 28.87 | 28.98 | 28.87 | 28.93 | 32,228 | +0.08(+0.29%) |
Feb 08, 2019 | 28.69 | 28.85 | 28.66 | 28.85 | 82,291 | -0.01(-0.03%) |
Feb 07, 2019 | 28.85 | 28.86 | 28.65 | 28.86 | 109,240 | -0.09(-0.32%) |
Feb 06, 2019 | 28.90 | 28.95 | 28.88 | 28.95 | 8,813 | -0.01(-0.05%) |
Feb 05, 2019 | 28.89 | 28.96 | 28.84 | 28.96 | 6,364 | +0.13(+0.46%) |
Feb 04, 2019 | 28.59 | 28.83 | 28.54 | 28.83 | 331,885 | +0.16(+0.54%) |
Feb 01, 2019 | 28.57 | 28.67 | 28.53 | 28.67 | 11,864 | +0.06(+0.19%) |
Jan 31, 2019 | 28.30 | 28.62 | 28.30 | 28.62 | 719,493 | +0.24(+0.83%) |
Jan 30, 2019 | 28.20 | 28.47 | 28.19 | 28.38 | 31,049 | +0.23(+0.82%) |
Jan 29, 2019 | 28.12 | 28.18 | 28.09 | 28.15 | 97,571 | +0.09(+0.33%) |
Jan 28, 2019 | 27.92 | 28.09 | 27.91 | 28.06 | 19,668 | -0.07(-0.26%) |
Jan 25, 2019 | 28.15 | 28.20 | 28.09 | 28.13 | 25,471 | +0.24(+0.86%) |
Jan 24, 2019 | 27.91 | 27.99 | 27.83 | 27.89 | 25,291 | +0.02(+0.07%) |
Jan 23, 2019 | 27.99 | 27.99 | 27.71 | 27.87 | 17,100 | +0.08(+0.29%) |
Jan 22, 2019 | 27.92 | 27.93 | 27.63 | 27.79 | 38,058 | -0.35(-1.24%) |
Jan 18, 2019 | 27.89 | 28.14 | 27.89 | 28.14 | 24,926 | +0.40(+1.42%) |
Jan 17, 2019 | 27.48 | 27.76 | 27.48 | 27.74 | 8,101 | +0.21(+0.77%) |
Jan 16, 2019 | 27.43 | 27.57 | 27.41 | 27.53 | 14,336 | +0.08(+0.30%) |
Jan 15, 2019 | 27.39 | 27.45 | 27.31 | 27.45 | 25,439 | +0.20(+0.73%) |
Jan 14, 2019 | 27.26 | 27.33 | 27.25 | 27.25 | 36,201 | -0.16(-0.60%) |
Jan 11, 2019 | 27.24 | 27.41 | 27.24 | 27.41 | 28,519 | +0.09(+0.33%) |
Jan 10, 2019 | 27.16 | 27.34 | 27.07 | 27.32 | 10,530 | +0.12(+0.45%) |
Jan 09, 2019 | 27.14 | 27.27 | 27.11 | 27.20 | 19,153 | +0.17(+0.65%) |
Jan 08, 2019 | 26.87 | 27.03 | 26.77 | 27.03 | 28,681 | +0.30(+1.13%) |
Jan 07, 2019 | 26.55 | 26.93 | 26.48 | 26.72 | 28,348 | +0.23(+0.87%) |
Jan 04, 2019 | 26.03 | 26.61 | 26.03 | 26.49 | 13,715 | +0.68(+2.63%) |
Jan 03, 2019 | 26.04 | 26.09 | 25.78 | 25.82 | 31,435 | -0.37(-1.41%) |