Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.77 | 30.03 | 29.68 | 29.83 | 257,707 | +0.20(+0.68%) |
Mar 28, 2019 | 29.41 | 29.65 | 29.35 | 29.63 | 192,097 | +0.29(+0.99%) |
Mar 27, 2019 | 29.31 | 29.50 | 29.21 | 29.34 | 241,557 | +0.03(+0.09%) |
Mar 26, 2019 | 29.13 | 29.38 | 28.89 | 29.31 | 380,310 | +0.31(+1.06%) |
Mar 25, 2019 | 29.16 | 29.26 | 28.94 | 29.01 | 308,246 | -0.25(-0.87%) |
Mar 22, 2019 | 29.64 | 29.65 | 29.17 | 29.26 | 366,329 | -0.41(-1.39%) |
Mar 21, 2019 | 29.67 | 29.78 | 29.58 | 29.67 | 355,451 | -0.01(-0.03%) |
Mar 20, 2019 | 29.95 | 29.95 | 29.52 | 29.68 | 215,714 | -0.22(-0.73%) |
Mar 19, 2019 | 29.80 | 30.22 | 29.79 | 29.90 | 442,630 | +0.14(+0.47%) |
Mar 18, 2019 | 29.72 | 29.90 | 29.58 | 29.76 | 261,010 | +0.05(+0.18%) |
Mar 15, 2019 | 29.83 | 30.14 | 29.70 | 29.71 | 405,880 | -0.13(-0.44%) |
Mar 14, 2019 | 29.65 | 29.85 | 29.49 | 29.84 | 382,808 | +0.11(+0.38%) |
Mar 13, 2019 | 29.41 | 29.84 | 29.41 | 29.72 | 373,409 | +0.32(+1.10%) |
Mar 12, 2019 | 29.69 | 29.69 | 29.35 | 29.40 | 311,155 | -0.23(-0.77%) |
Mar 11, 2019 | 29.60 | 29.70 | 29.12 | 29.63 | 404,960 | -0.02(-0.06%) |
Mar 08, 2019 | 29.58 | 29.68 | 29.41 | 29.65 | 485,437 | +0.00(+0.00%) |
Mar 07, 2019 | 29.80 | 29.94 | 29.55 | 29.65 | 474,812 | -0.26(-0.88%) |
Mar 06, 2019 | 30.35 | 30.47 | 29.82 | 29.91 | 360,306 | -0.48(-1.59%) |
Mar 05, 2019 | 30.61 | 30.81 | 30.38 | 30.39 | 433,962 | -0.31(-1.00%) |
Mar 04, 2019 | 32.41 | 32.41 | 30.64 | 30.70 | 603,373 | -1.70(-5.25%) |
Mar 01, 2019 | 31.68 | 32.56 | 31.33 | 32.40 | 931,780 | -0.50(-1.52%) |
Feb 28, 2019 | 32.79 | 33.25 | 32.50 | 32.90 | 811,118 | +0.11(+0.35%) |
Feb 27, 2019 | 32.37 | 32.92 | 32.24 | 32.79 | 708,495 | +0.39(+1.19%) |
Feb 26, 2019 | 32.30 | 32.62 | 32.20 | 32.40 | 490,087 | +0.12(+0.38%) |
Feb 25, 2019 | 32.59 | 32.59 | 32.16 | 32.28 | 624,017 | -0.20(-0.62%) |
Feb 22, 2019 | 32.22 | 32.52 | 31.99 | 32.48 | 329,514 | +0.44(+1.37%) |
Feb 21, 2019 | 32.04 | 32.30 | 31.97 | 32.04 | 270,997 | -0.06(-0.19%) |
Feb 20, 2019 | 31.89 | 32.24 | 31.87 | 32.10 | 441,167 | +0.10(+0.30%) |
Feb 19, 2019 | 32.06 | 32.22 | 31.94 | 32.01 | 301,917 | -0.14(-0.44%) |
Feb 15, 2019 | 31.94 | 32.24 | 31.93 | 32.15 | 370,546 | +0.28(+0.88%) |
Feb 14, 2019 | 31.58 | 32.01 | 31.33 | 31.87 | 302,181 | +0.34(+1.09%) |
Feb 13, 2019 | 31.92 | 31.92 | 31.41 | 31.52 | 292,033 | -0.23(-0.71%) |
Feb 12, 2019 | 31.67 | 31.80 | 31.57 | 31.75 | 220,850 | +0.16(+0.50%) |
Feb 11, 2019 | 31.69 | 31.92 | 31.46 | 31.59 | 463,105 | -0.10(-0.30%) |
Feb 08, 2019 | 31.65 | 31.80 | 31.44 | 31.69 | 261,747 | -0.06(-0.19%) |
Feb 07, 2019 | 31.91 | 32.06 | 31.73 | 31.75 | 256,931 | -0.30(-0.93%) |
Feb 06, 2019 | 32.16 | 32.21 | 31.95 | 32.05 | 344,046 | -0.09(-0.27%) |
Feb 05, 2019 | 31.79 | 32.26 | 31.72 | 32.13 | 490,404 | +0.36(+1.13%) |
Feb 04, 2019 | 31.92 | 32.46 | 31.55 | 31.78 | 503,546 | +0.23(+0.72%) |
Feb 01, 2019 | 31.39 | 31.72 | 31.39 | 31.55 | 351,669 | +0.16(+0.50%) |
Jan 31, 2019 | 31.44 | 31.56 | 31.24 | 31.39 | 281,640 | +0.00(+0.00%) |
Jan 30, 2019 | 31.52 | 31.59 | 31.01 | 31.39 | 356,312 | +0.01(+0.03%) |
Jan 29, 2019 | 31.63 | 31.72 | 31.36 | 31.38 | 245,811 | -0.23(-0.72%) |
Jan 28, 2019 | 31.51 | 31.66 | 31.33 | 31.61 | 382,844 | -0.02(-0.06%) |
Jan 25, 2019 | 31.51 | 31.73 | 31.29 | 31.63 | 255,561 | +0.32(+1.03%) |
Jan 24, 2019 | 31.46 | 31.82 | 31.25 | 31.30 | 274,773 | -0.13(-0.42%) |
Jan 23, 2019 | 31.72 | 31.96 | 31.37 | 31.44 | 372,697 | -0.24(-0.74%) |
Jan 22, 2019 | 31.53 | 31.92 | 31.50 | 31.67 | 519,932 | +0.03(+0.08%) |
Jan 18, 2019 | 31.17 | 31.93 | 31.08 | 31.65 | 1,175,400 | +0.53(+1.71%) |
Jan 17, 2019 | 30.66 | 31.43 | 30.66 | 31.11 | 929,923 | +0.45(+1.48%) |
Jan 16, 2019 | 30.56 | 30.90 | 30.47 | 30.66 | 962,868 | +0.11(+0.37%) |
Jan 15, 2019 | 30.32 | 30.81 | 30.32 | 30.55 | 458,454 | +0.12(+0.40%) |
Jan 14, 2019 | 30.30 | 30.57 | 30.19 | 30.42 | 615,253 | +0.04(+0.14%) |
Jan 11, 2019 | 30.36 | 30.92 | 30.36 | 30.38 | 729,914 | -0.07(-0.23%) |
Jan 10, 2019 | 30.27 | 30.74 | 29.94 | 30.45 | 878,501 | +0.20(+0.66%) |
Jan 09, 2019 | 30.10 | 30.53 | 30.10 | 30.25 | 687,951 | +0.00(+0.00%) |
Jan 08, 2019 | 30.29 | 30.75 | 30.14 | 30.25 | 831,597 | -0.01(-0.03%) |
Jan 07, 2019 | 29.88 | 30.55 | 29.76 | 30.26 | 1,197,755 | +0.46(+1.55%) |
Jan 04, 2019 | 29.63 | 30.00 | 29.30 | 29.79 | 698,986 | +0.55(+1.88%) |
Jan 03, 2019 | 28.63 | 29.53 | 28.59 | 29.24 | 1,240,790 | +0.48(+1.67%) |