Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.78 | 29.82 | 29.50 | 29.54 | 347,900 | -0.25(-0.84%) |
Mar 28, 2019 | 29.78 | 29.84 | 29.65 | 29.79 | 23,113 | +0.14(+0.47%) |
Mar 27, 2019 | 29.78 | 29.79 | 29.54 | 29.65 | 20,003 | -0.08(-0.27%) |
Mar 26, 2019 | 29.98 | 30.00 | 29.67 | 29.73 | 25,242 | -0.20(-0.65%) |
Mar 25, 2019 | 29.99 | 30.10 | 29.85 | 29.93 | 34,193 | +0.00(+0.02%) |
Mar 22, 2019 | 30.22 | 30.27 | 29.83 | 29.92 | 20,000 | -0.90(-2.92%) |
Mar 21, 2019 | 30.82 | 30.89 | 30.70 | 30.82 | 19,877 | -0.21(-0.68%) |
Mar 20, 2019 | 30.82 | 31.16 | 30.66 | 31.03 | 11,960 | +0.33(+1.07%) |
Mar 19, 2019 | 31.04 | 31.05 | 30.65 | 30.70 | 104,871 | -0.25(-0.81%) |
Mar 18, 2019 | 30.80 | 30.97 | 30.75 | 30.95 | 26,051 | +0.05(+0.16%) |
Mar 15, 2019 | 30.94 | 31.02 | 30.81 | 30.90 | 23,000 | +0.17(+0.57%) |
Mar 14, 2019 | 30.62 | 30.84 | 30.61 | 30.73 | 15,959 | +0.36(+1.19%) |
Mar 13, 2019 | 30.10 | 30.41 | 30.10 | 30.36 | 15,348 | +0.56(+1.90%) |
Mar 12, 2019 | 29.74 | 29.89 | 29.74 | 29.80 | 17,215 | +0.08(+0.27%) |
Mar 11, 2019 | 29.55 | 29.79 | 29.51 | 29.72 | 23,148 | +0.42(+1.43%) |
Mar 08, 2019 | 29.10 | 29.67 | 29.09 | 29.30 | 53,700 | +0.01(+0.03%) |
Mar 07, 2019 | 29.68 | 29.68 | 29.29 | 29.29 | 75,016 | -0.84(-2.77%) |
Mar 06, 2019 | 30.09 | 30.19 | 30.04 | 30.12 | 26,681 | +0.14(+0.45%) |
Mar 05, 2019 | 29.90 | 30.00 | 29.83 | 29.99 | 26,749 | -0.11(-0.37%) |
Mar 04, 2019 | 30.29 | 30.29 | 29.93 | 30.10 | 26,310 | -0.20(-0.68%) |
Mar 01, 2019 | 30.28 | 30.37 | 30.20 | 30.30 | 21,100 | +0.02(+0.08%) |
Feb 28, 2019 | 30.32 | 30.37 | 30.21 | 30.28 | 34,676 | +0.05(+0.15%) |
Feb 27, 2019 | 30.25 | 30.35 | 30.07 | 30.23 | 42,007 | +0.02(+0.05%) |
Feb 26, 2019 | 30.23 | 30.75 | 30.17 | 30.22 | 59,769 | +0.08(+0.27%) |
Feb 25, 2019 | 30.19 | 30.21 | 30.01 | 30.14 | 182,858 | -0.18(-0.59%) |
Feb 22, 2019 | 30.09 | 31.25 | 30.07 | 30.32 | 503,800 | -1.43(-4.50%) |
Feb 21, 2019 | 31.46 | 32.00 | 30.50 | 31.75 | 12,055 | +5.52(+21.04%) |
Jan 23, 2019 | 26.23 | 26.23 | 26.23 | 0 | -3.32(-11.24%) | |
Jan 22, 2019 | 27.11 | 31.50 | 27.11 | 29.55 | 93,706 | -1.12(-3.65%) |
Jan 18, 2019 | 28.03 | 33.00 | 27.97 | 30.67 | 64,200 | +3.21(+11.69%) |
Jan 17, 2019 | 27.08 | 27.49 | 27.07 | 27.46 | 60,487 | +0.67(+2.50%) |
Jan 16, 2019 | 26.71 | 26.92 | 26.71 | 26.79 | 40,428 | -0.11(-0.39%) |
Jan 15, 2019 | 26.80 | 26.96 | 26.79 | 26.89 | 50,191 | -0.11(-0.39%) |
Jan 14, 2019 | 26.85 | 27.04 | 26.85 | 27.00 | 125,002 | -0.06(-0.22%) |
Jan 11, 2019 | 27.07 | 27.19 | 27.00 | 27.06 | 145,600 | +0.15(+0.58%) |
Jan 10, 2019 | 26.72 | 26.92 | 26.71 | 26.91 | 393,057 | +0.14(+0.50%) |
Jan 09, 2019 | 26.72 | 26.84 | 26.62 | 26.77 | 31,535 | +0.29(+1.08%) |
Jan 08, 2019 | 26.80 | 26.80 | 26.38 | 26.48 | 48,116 | -0.23(-0.84%) |
Jan 07, 2019 | 26.55 | 26.75 | 26.42 | 26.71 | 55,119 | -0.09(-0.34%) |
Jan 04, 2019 | 26.39 | 26.90 | 26.35 | 26.80 | 65,400 | +0.55(+2.11%) |
Jan 03, 2019 | 26.37 | 26.42 | 26.20 | 26.25 | 34,402 | -0.54(-2.02%) |