Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.40 | 29.50 | 29.21 | 29.45 | 669,023 | +0.10(+0.33%) |
Mar 28, 2019 | 29.58 | 29.74 | 29.29 | 29.35 | 459,370 | +0.02(+0.06%) |
Mar 27, 2019 | 29.08 | 29.48 | 28.73 | 29.34 | 746,857 | -0.33(-1.10%) |
Mar 26, 2019 | 30.22 | 30.27 | 29.63 | 29.67 | 495,109 | -0.41(-1.36%) |
Mar 25, 2019 | 29.88 | 30.15 | 29.78 | 30.07 | 679,714 | +0.20(+0.69%) |
Mar 22, 2019 | 29.72 | 29.91 | 29.62 | 29.87 | 437,222 | -0.01(-0.03%) |
Mar 21, 2019 | 29.58 | 29.89 | 29.49 | 29.88 | 367,127 | +0.25(+0.86%) |
Mar 20, 2019 | 29.87 | 29.87 | 29.37 | 29.62 | 439,789 | -0.31(-1.04%) |
Mar 19, 2019 | 29.72 | 30.03 | 29.61 | 29.94 | 936,558 | +0.29(+0.97%) |
Mar 18, 2019 | 29.33 | 29.67 | 29.26 | 29.65 | 475,208 | +0.33(+1.12%) |
Mar 15, 2019 | 29.46 | 29.46 | 29.05 | 29.32 | 513,430 | -0.10(-0.33%) |
Mar 14, 2019 | 29.08 | 29.45 | 28.99 | 29.42 | 818,117 | +0.32(+1.10%) |
Mar 13, 2019 | 28.93 | 29.19 | 28.90 | 29.10 | 522,944 | +0.19(+0.65%) |
Mar 12, 2019 | 29.10 | 29.10 | 28.74 | 28.91 | 608,165 | -0.11(-0.37%) |
Mar 11, 2019 | 29.03 | 29.12 | 28.86 | 29.02 | 978,986 | +0.07(+0.25%) |
Mar 08, 2019 | 28.78 | 28.99 | 28.72 | 28.94 | 616,996 | +0.06(+0.20%) |
Mar 07, 2019 | 28.93 | 28.98 | 28.80 | 28.89 | 329,727 | -0.06(-0.20%) |
Mar 06, 2019 | 28.99 | 29.15 | 28.86 | 28.94 | 496,291 | +0.11(+0.38%) |
Mar 05, 2019 | 28.95 | 29.11 | 28.83 | 28.84 | 366,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.35 | 29.59 | 28.86 | 28.94 | 505,726 | -0.24(-0.81%) |
Mar 01, 2019 | 29.15 | 29.75 | 29.15 | 29.18 | 583,192 | +0.23(+0.79%) |
Feb 28, 2019 | 29.01 | 29.24 | 28.91 | 28.95 | 447,634 | -0.11(-0.39%) |
Feb 27, 2019 | 28.91 | 29.31 | 28.91 | 29.06 | 560,995 | +0.02(+0.06%) |
Feb 26, 2019 | 28.71 | 29.09 | 28.71 | 29.05 | 1,034,411 | +0.35(+1.22%) |
Feb 25, 2019 | 28.59 | 28.88 | 28.48 | 28.70 | 937,772 | +0.23(+0.80%) |
Feb 22, 2019 | 27.76 | 28.58 | 27.58 | 28.47 | 1,456,440 | +0.90(+3.27%) |
Feb 21, 2019 | 26.57 | 27.97 | 26.12 | 27.57 | 2,271,045 | -0.16(-0.59%) |
Feb 20, 2019 | 27.89 | 28.05 | 27.58 | 27.73 | 1,410,141 | -0.15(-0.52%) |
Feb 19, 2019 | 27.88 | 28.12 | 27.79 | 27.88 | 1,024,278 | -0.11(-0.41%) |
Feb 15, 2019 | 28.15 | 28.15 | 27.95 | 27.99 | 815,828 | +0.00(+0.00%) |
Feb 14, 2019 | 27.71 | 28.13 | 27.45 | 27.99 | 770,957 | +0.19(+0.67%) |
Feb 13, 2019 | 27.80 | 27.93 | 27.79 | 27.80 | 1,102,579 | +0.02(+0.06%) |
Feb 12, 2019 | 27.88 | 27.88 | 27.62 | 27.79 | 1,075,843 | +0.02(+0.09%) |
Feb 11, 2019 | 27.98 | 28.04 | 27.63 | 27.76 | 508,791 | -0.17(-0.61%) |
Feb 08, 2019 | 28.01 | 28.16 | 27.79 | 27.93 | 394,668 | -0.06(-0.23%) |
Feb 07, 2019 | 27.74 | 28.10 | 27.64 | 28.00 | 485,496 | +0.12(+0.44%) |
Feb 06, 2019 | 27.75 | 27.89 | 27.48 | 27.88 | 303,831 | +0.11(+0.41%) |
Feb 05, 2019 | 27.77 | 27.94 | 27.50 | 27.76 | 394,787 | +0.15(+0.56%) |
Feb 04, 2019 | 26.72 | 27.70 | 26.60 | 27.61 | 338,953 | +0.03(+0.12%) |
Feb 01, 2019 | 27.58 | 27.74 | 27.24 | 27.58 | 582,206 | +0.08(+0.30%) |
Jan 31, 2019 | 27.30 | 27.55 | 27.03 | 27.50 | 541,285 | +0.29(+1.07%) |
Jan 30, 2019 | 27.53 | 27.59 | 27.16 | 27.20 | 694,372 | -0.15(-0.56%) |
Jan 29, 2019 | 27.20 | 27.59 | 27.20 | 27.36 | 802,045 | +0.11(+0.39%) |
Jan 28, 2019 | 26.80 | 27.27 | 26.80 | 27.25 | 368,486 | +0.29(+1.08%) |
Jan 25, 2019 | 26.74 | 27.03 | 26.66 | 26.96 | 417,956 | +0.52(+1.96%) |
Jan 24, 2019 | 26.82 | 26.99 | 26.29 | 26.44 | 443,887 | -0.45(-1.69%) |
Jan 23, 2019 | 26.68 | 26.99 | 26.64 | 26.90 | 740,210 | +0.39(+1.47%) |
Jan 22, 2019 | 26.36 | 26.58 | 26.24 | 26.51 | 356,060 | -0.09(-0.34%) |
Jan 18, 2019 | 26.85 | 26.91 | 26.54 | 26.60 | 345,997 | +0.13(+0.49%) |
Jan 17, 2019 | 26.23 | 26.76 | 26.14 | 26.47 | 603,825 | +0.24(+0.90%) |
Jan 16, 2019 | 25.97 | 26.27 | 25.95 | 26.23 | 741,059 | +0.36(+1.38%) |
Jan 15, 2019 | 25.49 | 25.87 | 25.49 | 25.87 | 799,061 | +0.41(+1.59%) |
Jan 14, 2019 | 25.35 | 25.65 | 25.31 | 25.47 | 547,063 | -0.02(-0.10%) |
Jan 11, 2019 | 25.81 | 25.85 | 25.17 | 25.49 | 755,081 | -0.37(-1.41%) |
Jan 10, 2019 | 25.53 | 26.06 | 25.53 | 25.86 | 1,094,422 | -0.12(-0.47%) |
Jan 09, 2019 | 25.61 | 25.99 | 25.61 | 25.98 | 608,319 | +0.41(+1.62%) |
Jan 08, 2019 | 25.36 | 25.64 | 25.35 | 25.56 | 508,210 | +0.35(+1.38%) |
Jan 07, 2019 | 24.74 | 25.35 | 24.60 | 25.22 | 595,877 | +0.55(+2.24%) |
Jan 04, 2019 | 24.52 | 24.78 | 24.40 | 24.66 | 365,712 | +0.48(+1.98%) |
Jan 03, 2019 | 24.54 | 24.61 | 24.08 | 24.18 | 530,668 | -0.44(-1.78%) |