Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.07 | 30.09 | 29.78 | 29.98 | 261,546 | +0.11(+0.37%) |
Mar 28, 2019 | 29.74 | 29.91 | 29.51 | 29.87 | 350,166 | +0.13(+0.44%) |
Mar 27, 2019 | 29.51 | 29.85 | 29.40 | 29.74 | 352,453 | +0.21(+0.70%) |
Mar 26, 2019 | 29.40 | 29.64 | 29.25 | 29.53 | 240,091 | +0.24(+0.83%) |
Mar 25, 2019 | 29.58 | 29.85 | 29.24 | 29.29 | 311,705 | -0.29(-0.98%) |
Mar 22, 2019 | 29.82 | 29.85 | 29.52 | 29.58 | 465,404 | -0.39(-1.29%) |
Mar 21, 2019 | 29.67 | 30.11 | 29.57 | 29.97 | 233,657 | +0.21(+0.70%) |
Mar 20, 2019 | 30.09 | 30.30 | 29.76 | 29.76 | 630,836 | -0.43(-1.42%) |
Mar 19, 2019 | 30.58 | 30.75 | 30.15 | 30.19 | 446,189 | -0.28(-0.91%) |
Mar 18, 2019 | 30.13 | 30.67 | 30.13 | 30.47 | 552,323 | +0.34(+1.12%) |
Mar 15, 2019 | 29.98 | 30.52 | 29.98 | 30.13 | 1,075,823 | +0.19(+0.65%) |
Mar 14, 2019 | 29.92 | 30.05 | 29.84 | 29.93 | 497,272 | +0.03(+0.09%) |
Mar 13, 2019 | 30.05 | 30.05 | 29.84 | 29.91 | 381,238 | -0.04(-0.14%) |
Mar 12, 2019 | 30.00 | 30.07 | 29.89 | 29.95 | 246,211 | -0.02(-0.07%) |
Mar 11, 2019 | 29.89 | 29.98 | 29.60 | 29.97 | 667,049 | +0.17(+0.58%) |
Mar 08, 2019 | 29.40 | 29.86 | 29.40 | 29.80 | 588,731 | +0.20(+0.68%) |
Mar 07, 2019 | 29.71 | 29.75 | 29.44 | 29.60 | 442,469 | -0.14(-0.47%) |
Mar 06, 2019 | 29.83 | 29.98 | 29.73 | 29.73 | 177,546 | -0.12(-0.39%) |
Mar 05, 2019 | 30.13 | 30.17 | 29.71 | 29.85 | 303,058 | -0.26(-0.85%) |
Mar 04, 2019 | 30.15 | 30.29 | 29.83 | 30.11 | 231,450 | +0.05(+0.16%) |
Mar 01, 2019 | 30.11 | 30.23 | 29.89 | 30.06 | 359,282 | +0.17(+0.56%) |
Feb 28, 2019 | 29.84 | 29.97 | 29.77 | 29.89 | 259,383 | +0.11(+0.37%) |
Feb 27, 2019 | 29.73 | 29.97 | 29.69 | 29.78 | 302,444 | -0.03(-0.09%) |
Feb 26, 2019 | 29.78 | 30.09 | 29.76 | 29.81 | 260,526 | -0.07(-0.23%) |
Feb 25, 2019 | 29.92 | 30.17 | 29.87 | 29.88 | 429,633 | -0.03(-0.09%) |
Feb 22, 2019 | 30.16 | 30.16 | 29.55 | 29.91 | 472,199 | -0.21(-0.71%) |
Feb 21, 2019 | 29.99 | 30.19 | 29.80 | 30.12 | 894,439 | +0.16(+0.53%) |
Feb 20, 2019 | 29.66 | 30.08 | 29.44 | 29.96 | 665,343 | +0.26(+0.86%) |
Feb 19, 2019 | 29.17 | 29.89 | 29.17 | 29.71 | 691,141 | +0.49(+1.66%) |
Feb 15, 2019 | 29.01 | 29.29 | 29.00 | 29.22 | 396,346 | +0.46(+1.60%) |
Feb 14, 2019 | 28.71 | 28.95 | 28.53 | 28.76 | 585,802 | +0.03(+0.09%) |
Feb 13, 2019 | 28.32 | 28.90 | 28.32 | 28.74 | 540,938 | +0.38(+1.34%) |
Feb 12, 2019 | 28.33 | 28.90 | 28.19 | 28.36 | 733,351 | +0.20(+0.70%) |
Feb 11, 2019 | 28.86 | 29.22 | 27.81 | 28.16 | 2,068,897 | -2.38(-7.78%) |
Feb 08, 2019 | 30.44 | 30.67 | 30.17 | 30.54 | 334,631 | -0.05(-0.15%) |
Feb 07, 2019 | 30.30 | 30.59 | 30.13 | 30.58 | 293,251 | +0.12(+0.41%) |
Feb 06, 2019 | 30.26 | 30.51 | 30.26 | 30.46 | 325,180 | +0.11(+0.35%) |
Feb 05, 2019 | 30.23 | 30.38 | 30.03 | 30.35 | 274,755 | +0.08(+0.26%) |
Feb 04, 2019 | 30.27 | 30.31 | 29.94 | 30.27 | 316,317 | -0.14(-0.45%) |
Feb 01, 2019 | 30.21 | 30.42 | 30.08 | 30.41 | 537,147 | +0.31(+1.05%) |
Jan 31, 2019 | 29.68 | 30.18 | 29.60 | 30.10 | 435,090 | +0.36(+1.21%) |
Jan 30, 2019 | 29.58 | 29.99 | 29.28 | 29.73 | 183,850 | +0.26(+0.87%) |
Jan 29, 2019 | 29.37 | 29.61 | 29.31 | 29.48 | 212,893 | +0.01(+0.04%) |
Jan 28, 2019 | 29.39 | 29.56 | 29.11 | 29.47 | 317,911 | -0.09(-0.31%) |
Jan 25, 2019 | 29.81 | 30.01 | 29.50 | 29.56 | 238,935 | -0.12(-0.42%) |
Jan 24, 2019 | 29.80 | 30.01 | 29.63 | 29.68 | 258,641 | -0.13(-0.44%) |
Jan 23, 2019 | 29.94 | 30.13 | 29.61 | 29.81 | 606,971 | +0.09(+0.31%) |
Jan 22, 2019 | 30.00 | 30.13 | 29.52 | 29.72 | 570,012 | -0.43(-1.44%) |
Jan 18, 2019 | 30.21 | 30.33 | 29.98 | 30.15 | 433,070 | +0.08(+0.26%) |
Jan 17, 2019 | 29.70 | 30.09 | 29.61 | 30.08 | 468,605 | +0.32(+1.08%) |
Jan 16, 2019 | 29.67 | 29.83 | 29.42 | 29.75 | 234,929 | +0.07(+0.22%) |
Jan 15, 2019 | 29.53 | 29.70 | 29.33 | 29.69 | 235,512 | +0.30(+1.00%) |
Jan 14, 2019 | 29.12 | 29.43 | 29.12 | 29.39 | 176,737 | +0.06(+0.20%) |
Jan 11, 2019 | 29.23 | 29.56 | 29.08 | 29.33 | 214,249 | -0.11(-0.36%) |
Jan 10, 2019 | 28.96 | 29.47 | 28.96 | 29.44 | 394,020 | +0.41(+1.42%) |
Jan 09, 2019 | 29.07 | 29.49 | 29.00 | 29.03 | 472,270 | +0.19(+0.66%) |
Jan 08, 2019 | 29.22 | 29.47 | 28.61 | 28.84 | 327,583 | -0.20(-0.68%) |
Jan 07, 2019 | 29.41 | 29.47 | 29.00 | 29.03 | 296,171 | -0.37(-1.27%) |
Jan 04, 2019 | 28.95 | 29.60 | 28.95 | 29.41 | 685,872 | +0.80(+2.80%) |
Jan 03, 2019 | 28.48 | 28.95 | 28.48 | 28.61 | 282,565 | -0.03(-0.11%) |