Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.64 | 29.59 | 28.46 | 29.34 | 185,937 | +0.97(+3.44%) |
Mar 28, 2019 | 28.48 | 28.78 | 27.84 | 28.37 | 75,996 | -0.07(-0.23%) |
Mar 27, 2019 | 28.80 | 28.80 | 27.80 | 28.43 | 69,863 | -0.39(-1.35%) |
Mar 26, 2019 | 28.44 | 28.88 | 28.06 | 28.82 | 120,996 | +0.54(+1.91%) |
Mar 25, 2019 | 28.63 | 28.94 | 28.14 | 28.28 | 163,748 | -0.43(-1.48%) |
Mar 22, 2019 | 29.56 | 30.11 | 28.71 | 28.71 | 156,356 | -0.87(-2.94%) |
Mar 21, 2019 | 29.05 | 30.02 | 29.05 | 29.58 | 90,909 | +0.30(+1.02%) |
Mar 20, 2019 | 29.32 | 29.61 | 28.97 | 29.28 | 103,103 | -0.04(-0.13%) |
Mar 19, 2019 | 29.86 | 29.94 | 29.12 | 29.32 | 112,577 | -0.46(-1.55%) |
Mar 18, 2019 | 29.71 | 30.02 | 29.11 | 29.78 | 223,502 | +0.26(+0.90%) |
Mar 15, 2019 | 28.79 | 29.91 | 28.79 | 29.52 | 407,961 | +0.80(+2.79%) |
Mar 14, 2019 | 28.94 | 29.22 | 28.64 | 28.72 | 107,028 | -0.23(-0.78%) |
Mar 13, 2019 | 28.40 | 29.51 | 28.38 | 28.94 | 164,228 | +0.66(+2.34%) |
Mar 12, 2019 | 28.15 | 28.38 | 27.80 | 28.28 | 81,143 | +0.03(+0.10%) |
Mar 11, 2019 | 28.13 | 28.44 | 28.00 | 28.25 | 86,356 | +0.16(+0.57%) |
Mar 08, 2019 | 28.12 | 28.32 | 27.79 | 28.09 | 76,380 | -0.06(-0.20%) |
Mar 07, 2019 | 28.34 | 28.56 | 27.91 | 28.15 | 78,393 | -0.25(-0.86%) |
Mar 06, 2019 | 29.02 | 29.02 | 28.38 | 28.39 | 189,217 | -0.61(-2.11%) |
Mar 05, 2019 | 28.40 | 29.16 | 28.08 | 29.01 | 146,331 | +0.61(+2.16%) |
Mar 04, 2019 | 28.89 | 29.24 | 28.13 | 28.39 | 205,552 | -0.52(-1.80%) |
Mar 01, 2019 | 28.40 | 28.91 | 28.35 | 28.91 | 100,321 | +0.67(+2.37%) |
Feb 28, 2019 | 27.90 | 28.27 | 27.52 | 28.24 | 163,793 | +0.30(+1.08%) |
Feb 27, 2019 | 27.64 | 28.21 | 27.53 | 27.94 | 125,817 | +0.17(+0.61%) |
Feb 26, 2019 | 28.23 | 28.31 | 27.55 | 27.77 | 101,063 | -0.56(-1.97%) |
Feb 25, 2019 | 28.11 | 28.40 | 27.46 | 28.33 | 156,902 | +0.32(+1.15%) |
Feb 22, 2019 | 27.67 | 28.34 | 27.33 | 28.01 | 249,056 | +0.42(+1.51%) |
Feb 21, 2019 | 29.41 | 29.41 | 26.14 | 27.59 | 446,612 | -1.45(-5.00%) |
Feb 20, 2019 | 25.97 | 30.61 | 25.73 | 29.05 | 879,388 | +5.35(+22.59%) |
Feb 19, 2019 | 23.67 | 24.29 | 23.56 | 23.69 | 460,599 | -0.05(-0.20%) |
Feb 15, 2019 | 23.54 | 23.91 | 23.54 | 23.74 | 105,618 | +0.29(+1.25%) |
Feb 14, 2019 | 23.41 | 23.71 | 23.33 | 23.45 | 89,983 | -0.04(-0.16%) |
Feb 13, 2019 | 23.15 | 23.61 | 23.08 | 23.49 | 69,998 | +0.31(+1.34%) |
Feb 12, 2019 | 22.87 | 23.26 | 22.81 | 23.17 | 40,593 | +0.38(+1.66%) |
Feb 11, 2019 | 22.60 | 22.81 | 22.35 | 22.80 | 154,759 | +0.35(+1.56%) |
Feb 08, 2019 | 22.38 | 22.46 | 21.95 | 22.45 | 40,255 | +0.00(+0.00%) |
Feb 07, 2019 | 22.35 | 22.90 | 22.05 | 22.45 | 122,867 | +0.01(+0.04%) |
Feb 06, 2019 | 22.69 | 22.89 | 22.35 | 22.44 | 102,984 | -0.40(-1.74%) |
Feb 05, 2019 | 22.93 | 23.09 | 22.43 | 22.83 | 106,983 | -0.09(-0.41%) |
Feb 04, 2019 | 22.32 | 22.94 | 22.32 | 22.93 | 92,800 | +0.54(+2.40%) |
Feb 01, 2019 | 22.41 | 22.45 | 21.82 | 22.39 | 171,723 | -0.11(-0.50%) |
Jan 31, 2019 | 22.36 | 22.66 | 22.15 | 22.50 | 82,628 | +0.08(+0.34%) |
Jan 30, 2019 | 22.22 | 22.59 | 22.15 | 22.43 | 68,355 | +0.22(+0.98%) |
Jan 29, 2019 | 22.06 | 22.28 | 21.76 | 22.21 | 120,048 | +0.06(+0.26%) |
Jan 28, 2019 | 22.03 | 22.17 | 21.71 | 22.15 | 60,863 | +0.00(+0.00%) |
Jan 25, 2019 | 22.31 | 22.44 | 21.89 | 22.15 | 86,550 | +0.05(+0.21%) |
Jan 24, 2019 | 21.97 | 22.16 | 21.78 | 22.11 | 68,146 | +0.12(+0.56%) |
Jan 23, 2019 | 21.48 | 22.02 | 21.48 | 21.98 | 90,880 | +0.35(+1.61%) |
Jan 22, 2019 | 21.98 | 22.07 | 21.54 | 21.64 | 67,340 | -0.43(-1.97%) |
Jan 18, 2019 | 21.55 | 22.25 | 21.37 | 22.07 | 92,058 | +0.51(+2.36%) |
Jan 17, 2019 | 21.80 | 22.17 | 21.37 | 21.56 | 125,070 | -0.32(-1.47%) |
Jan 16, 2019 | 22.07 | 22.45 | 21.81 | 21.88 | 83,743 | -0.22(-0.98%) |
Jan 15, 2019 | 21.95 | 22.22 | 21.88 | 22.10 | 57,707 | +0.25(+1.17%) |
Jan 14, 2019 | 21.29 | 22.36 | 21.29 | 21.84 | 147,157 | +0.43(+2.03%) |
Jan 11, 2019 | 22.38 | 22.58 | 21.17 | 21.41 | 130,831 | -1.06(-4.71%) |
Jan 10, 2019 | 21.60 | 22.72 | 21.34 | 22.47 | 175,449 | +0.76(+3.52%) |
Jan 09, 2019 | 21.44 | 22.18 | 21.36 | 21.70 | 227,718 | +0.33(+1.55%) |
Jan 08, 2019 | 21.41 | 21.91 | 21.00 | 21.37 | 169,955 | +0.12(+0.58%) |
Jan 07, 2019 | 21.50 | 21.87 | 21.03 | 21.25 | 178,475 | -0.47(-2.17%) |
Jan 04, 2019 | 21.31 | 21.90 | 20.98 | 21.72 | 196,088 | +0.53(+2.49%) |
Jan 03, 2019 | 22.01 | 22.08 | 21.14 | 21.19 | 80,749 | -0.89(-4.02%) |