Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.15 | 30.23 | 29.59 | 29.85 | 255,112 | -0.21(-0.69%) |
Mar 28, 2019 | 29.89 | 30.26 | 29.73 | 30.05 | 260,199 | +0.27(+0.91%) |
Mar 27, 2019 | 29.60 | 30.02 | 29.60 | 29.78 | 227,002 | +0.27(+0.92%) |
Mar 26, 2019 | 29.33 | 29.86 | 29.29 | 29.51 | 233,390 | +0.33(+1.12%) |
Mar 25, 2019 | 28.65 | 29.34 | 28.40 | 29.19 | 272,291 | +0.59(+2.06%) |
Mar 22, 2019 | 29.37 | 29.55 | 28.58 | 28.60 | 275,561 | -0.98(-3.30%) |
Mar 21, 2019 | 29.47 | 29.84 | 29.47 | 29.57 | 349,470 | +0.05(+0.15%) |
Mar 20, 2019 | 29.77 | 30.16 | 29.17 | 29.53 | 352,089 | -0.28(-0.94%) |
Mar 19, 2019 | 30.52 | 30.52 | 29.70 | 29.81 | 360,789 | -0.68(-2.23%) |
Mar 18, 2019 | 30.43 | 30.64 | 30.06 | 30.49 | 330,454 | +0.01(+0.03%) |
Mar 15, 2019 | 30.73 | 30.90 | 30.44 | 30.48 | 627,722 | -0.13(-0.41%) |
Mar 14, 2019 | 30.82 | 30.82 | 30.53 | 30.61 | 255,352 | -0.30(-0.97%) |
Mar 13, 2019 | 30.80 | 31.11 | 30.75 | 30.90 | 260,552 | +0.13(+0.41%) |
Mar 12, 2019 | 30.68 | 30.89 | 30.47 | 30.78 | 220,989 | +0.05(+0.15%) |
Mar 11, 2019 | 30.26 | 30.76 | 30.26 | 30.73 | 377,006 | +0.52(+1.71%) |
Mar 08, 2019 | 30.06 | 30.24 | 29.93 | 30.22 | 279,761 | +0.18(+0.60%) |
Mar 07, 2019 | 30.27 | 30.40 | 29.96 | 30.04 | 324,967 | -0.22(-0.71%) |
Mar 06, 2019 | 30.68 | 30.90 | 30.18 | 30.25 | 432,849 | -0.38(-1.24%) |
Mar 05, 2019 | 30.58 | 30.91 | 30.33 | 30.63 | 303,966 | -0.05(-0.15%) |
Mar 04, 2019 | 31.18 | 31.21 | 30.41 | 30.68 | 578,665 | -0.50(-1.59%) |
Mar 01, 2019 | 31.27 | 31.41 | 30.83 | 31.17 | 565,264 | +0.16(+0.52%) |
Feb 28, 2019 | 31.29 | 31.35 | 30.94 | 31.01 | 375,214 | -0.38(-1.21%) |
Feb 27, 2019 | 31.78 | 32.04 | 31.35 | 31.39 | 394,396 | -0.37(-1.16%) |
Feb 26, 2019 | 32.23 | 32.42 | 31.72 | 31.76 | 347,401 | -0.68(-2.08%) |
Feb 25, 2019 | 32.42 | 33.01 | 32.35 | 32.43 | 288,606 | +0.08(+0.25%) |
Feb 22, 2019 | 32.40 | 32.89 | 32.19 | 32.35 | 511,001 | +0.10(+0.31%) |
Feb 21, 2019 | 32.05 | 32.55 | 31.57 | 32.25 | 699,963 | -0.20(-0.61%) |
Feb 20, 2019 | 30.05 | 32.52 | 29.91 | 32.45 | 1,444,336 | +3.42(+11.76%) |
Feb 19, 2019 | 28.15 | 29.16 | 28.11 | 29.04 | 634,917 | +0.73(+2.58%) |
Feb 15, 2019 | 27.64 | 28.33 | 27.56 | 28.31 | 397,482 | +0.78(+2.85%) |
Feb 14, 2019 | 27.21 | 27.68 | 27.21 | 27.52 | 268,390 | +0.09(+0.33%) |
Feb 13, 2019 | 27.28 | 27.65 | 27.11 | 27.43 | 314,412 | +0.30(+1.10%) |
Feb 12, 2019 | 26.70 | 27.20 | 26.58 | 27.13 | 206,236 | +0.69(+2.62%) |
Feb 11, 2019 | 26.31 | 26.50 | 26.06 | 26.44 | 311,854 | +0.17(+0.65%) |
Feb 08, 2019 | 26.37 | 26.58 | 26.02 | 26.27 | 465,172 | -0.24(-0.92%) |
Feb 07, 2019 | 26.74 | 26.85 | 26.35 | 26.51 | 238,670 | -0.39(-1.44%) |
Feb 06, 2019 | 27.04 | 27.14 | 26.83 | 26.90 | 181,771 | -0.23(-0.86%) |
Feb 05, 2019 | 27.01 | 27.25 | 26.92 | 27.13 | 149,240 | +0.20(+0.74%) |
Feb 04, 2019 | 26.78 | 27.12 | 26.72 | 26.94 | 171,785 | +0.05(+0.20%) |
Feb 01, 2019 | 26.74 | 27.07 | 26.69 | 26.88 | 290,510 | +0.19(+0.71%) |
Jan 31, 2019 | 26.41 | 26.90 | 26.30 | 26.69 | 461,699 | +0.30(+1.13%) |
Jan 30, 2019 | 26.18 | 26.53 | 25.88 | 26.40 | 228,899 | +0.24(+0.93%) |
Jan 29, 2019 | 25.91 | 26.33 | 25.68 | 26.15 | 191,943 | +0.04(+0.14%) |
Jan 28, 2019 | 25.93 | 26.22 | 25.67 | 26.12 | 205,403 | -0.02(-0.07%) |
Jan 25, 2019 | 26.34 | 26.49 | 26.03 | 26.13 | 287,403 | +0.01(+0.03%) |
Jan 24, 2019 | 26.22 | 26.49 | 26.05 | 26.12 | 256,669 | -0.10(-0.38%) |
Jan 23, 2019 | 26.78 | 26.93 | 26.03 | 26.22 | 389,660 | -0.52(-1.95%) |
Jan 22, 2019 | 26.99 | 27.13 | 26.56 | 26.75 | 265,513 | -0.41(-1.49%) |
Jan 18, 2019 | 27.26 | 27.52 | 26.87 | 27.15 | 239,355 | +0.14(+0.50%) |
Jan 17, 2019 | 26.79 | 27.15 | 26.66 | 27.02 | 323,975 | +0.13(+0.47%) |
Jan 16, 2019 | 27.04 | 27.50 | 26.85 | 26.89 | 333,914 | -0.12(-0.43%) |
Jan 15, 2019 | 27.24 | 27.24 | 26.68 | 27.01 | 174,659 | -0.21(-0.76%) |
Jan 14, 2019 | 27.16 | 27.42 | 26.95 | 27.22 | 237,393 | -0.04(-0.13%) |
Jan 11, 2019 | 26.87 | 27.25 | 26.82 | 27.25 | 240,464 | +0.20(+0.73%) |
Jan 10, 2019 | 26.85 | 27.24 | 26.73 | 27.05 | 236,157 | -0.15(-0.56%) |
Jan 09, 2019 | 26.95 | 27.38 | 26.79 | 27.21 | 268,626 | +0.25(+0.94%) |
Jan 08, 2019 | 26.54 | 26.98 | 26.36 | 26.95 | 358,277 | +0.64(+2.43%) |
Jan 07, 2019 | 25.17 | 26.49 | 25.02 | 26.31 | 735,914 | +1.14(+4.55%) |
Jan 04, 2019 | 24.71 | 25.25 | 24.57 | 25.17 | 386,053 | +0.81(+3.33%) |
Jan 03, 2019 | 24.57 | 24.71 | 24.21 | 24.36 | 411,845 | -0.41(-1.67%) |