Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.08 | 31.18 | 30.95 | 31.05 | 40,048 | +0.13(+0.42%) |
Mar 28, 2019 | 30.79 | 30.99 | 30.60 | 30.92 | 48,706 | +0.23(+0.74%) |
Mar 27, 2019 | 30.95 | 30.99 | 30.63 | 30.70 | 39,729 | -0.19(-0.63%) |
Mar 26, 2019 | 31.05 | 31.37 | 30.79 | 30.89 | 51,864 | +0.16(+0.53%) |
Mar 25, 2019 | 31.15 | 31.15 | 30.57 | 30.73 | 47,634 | -0.42(-1.35%) |
Mar 22, 2019 | 31.50 | 31.50 | 31.12 | 31.15 | 62,610 | -0.52(-1.63%) |
Mar 21, 2019 | 31.28 | 31.73 | 31.28 | 31.66 | 53,074 | +0.32(+1.03%) |
Mar 20, 2019 | 31.08 | 31.47 | 30.97 | 31.34 | 66,344 | +0.19(+0.62%) |
Mar 19, 2019 | 30.82 | 31.39 | 30.82 | 31.15 | 49,555 | +0.36(+1.15%) |
Mar 18, 2019 | 30.40 | 30.92 | 30.40 | 30.79 | 41,089 | +0.32(+1.06%) |
Mar 15, 2019 | 30.44 | 30.57 | 30.35 | 30.47 | 36,211 | -0.10(-0.32%) |
Mar 14, 2019 | 30.40 | 30.60 | 30.37 | 30.57 | 29,125 | +0.06(+0.21%) |
Mar 13, 2019 | 30.47 | 30.60 | 30.31 | 30.50 | 49,807 | +0.16(+0.53%) |
Mar 12, 2019 | 30.70 | 30.79 | 30.31 | 30.34 | 56,924 | -0.29(-0.95%) |
Mar 11, 2019 | 30.05 | 30.66 | 30.05 | 30.63 | 106,659 | +0.68(+2.27%) |
Mar 08, 2019 | 29.79 | 30.11 | 29.69 | 29.95 | 45,464 | -0.29(-0.96%) |
Mar 07, 2019 | 29.69 | 30.27 | 29.60 | 30.24 | 48,543 | +0.45(+1.52%) |
Mar 06, 2019 | 29.86 | 29.90 | 29.56 | 29.79 | 45,422 | -0.16(-0.54%) |
Mar 05, 2019 | 29.98 | 30.05 | 29.79 | 29.95 | 55,383 | +0.00(+0.00%) |
Mar 04, 2019 | 29.89 | 29.98 | 29.53 | 29.95 | 91,875 | +0.19(+0.65%) |
Mar 01, 2019 | 29.56 | 29.89 | 29.37 | 29.76 | 158,399 | +0.26(+0.88%) |
Feb 28, 2019 | 30.11 | 30.11 | 29.50 | 29.50 | 120,712 | -0.45(-1.51%) |
Feb 27, 2019 | 30.27 | 30.27 | 29.86 | 29.95 | 119,400 | -0.29(-0.96%) |
Feb 26, 2019 | 30.60 | 30.76 | 30.16 | 30.24 | 93,622 | -0.36(-1.16%) |
Feb 25, 2019 | 30.57 | 30.70 | 30.40 | 30.60 | 110,617 | -0.03(-0.11%) |
Feb 22, 2019 | 30.73 | 30.92 | 30.60 | 30.63 | 45,867 | +0.00(+0.00%) |
Feb 21, 2019 | 31.12 | 31.12 | 30.44 | 30.63 | 55,738 | -0.52(-1.66%) |
Feb 20, 2019 | 31.54 | 31.54 | 31.12 | 31.15 | 44,561 | -0.32(-1.03%) |
Feb 19, 2019 | 30.82 | 31.54 | 30.82 | 31.47 | 76,855 | +0.71(+2.31%) |
Feb 15, 2019 | 30.70 | 30.92 | 30.66 | 30.76 | 65,086 | +0.23(+0.74%) |
Feb 14, 2019 | 29.92 | 30.63 | 29.92 | 30.53 | 56,232 | +0.48(+1.61%) |
Feb 13, 2019 | 29.77 | 30.11 | 29.77 | 30.05 | 45,031 | +0.35(+1.17%) |
Feb 12, 2019 | 29.83 | 29.83 | 29.44 | 29.70 | 48,452 | +0.35(+1.18%) |
Feb 11, 2019 | 29.32 | 29.38 | 29.07 | 29.36 | 48,852 | +0.06(+0.22%) |
Feb 08, 2019 | 29.45 | 29.45 | 28.82 | 29.29 | 37,074 | -0.13(-0.43%) |
Feb 07, 2019 | 30.18 | 30.18 | 29.32 | 29.42 | 69,417 | -0.76(-2.51%) |
Feb 06, 2019 | 30.58 | 30.62 | 30.11 | 30.18 | 64,816 | -0.35(-1.14%) |
Feb 05, 2019 | 30.74 | 30.74 | 30.42 | 30.52 | 97,008 | +0.00(+0.00%) |
Feb 04, 2019 | 30.52 | 30.71 | 30.37 | 30.52 | 71,864 | +0.06(+0.21%) |
Feb 01, 2019 | 30.14 | 30.62 | 30.11 | 30.46 | 60,321 | +0.09(+0.31%) |
Jan 31, 2019 | 30.74 | 31.03 | 30.11 | 30.36 | 132,960 | -0.32(-1.03%) |
Jan 30, 2019 | 29.86 | 30.81 | 29.86 | 30.68 | 235,186 | +0.88(+2.96%) |
Jan 29, 2019 | 29.32 | 29.83 | 29.26 | 29.80 | 101,649 | +0.50(+1.72%) |
Jan 28, 2019 | 29.10 | 29.36 | 28.76 | 29.29 | 67,138 | -0.06(-0.21%) |
Jan 25, 2019 | 29.32 | 29.58 | 29.10 | 29.36 | 69,106 | +0.22(+0.76%) |
Jan 24, 2019 | 29.20 | 29.37 | 28.92 | 29.13 | 75,647 | +0.09(+0.33%) |
Jan 23, 2019 | 29.23 | 29.45 | 28.85 | 29.04 | 101,765 | -0.16(-0.54%) |
Jan 22, 2019 | 29.36 | 29.83 | 29.13 | 29.20 | 143,008 | -1.23(-4.04%) |
Jan 18, 2019 | 30.18 | 30.46 | 29.99 | 30.43 | 45,257 | +0.54(+1.79%) |
Jan 17, 2019 | 29.99 | 30.08 | 29.67 | 29.89 | 73,378 | -0.06(-0.21%) |
Jan 16, 2019 | 30.08 | 30.21 | 29.92 | 29.95 | 76,364 | +0.03(+0.11%) |
Jan 15, 2019 | 29.58 | 30.08 | 29.39 | 29.92 | 63,257 | +0.63(+2.15%) |
Jan 14, 2019 | 29.29 | 29.42 | 29.04 | 29.29 | 57,017 | -0.03(-0.11%) |
Jan 11, 2019 | 29.58 | 29.58 | 29.17 | 29.32 | 57,245 | -0.32(-1.06%) |
Jan 10, 2019 | 29.89 | 29.99 | 29.45 | 29.64 | 55,861 | -0.44(-1.47%) |
Jan 09, 2019 | 30.11 | 30.18 | 29.86 | 30.08 | 49,012 | +0.41(+1.38%) |
Jan 08, 2019 | 29.23 | 30.05 | 29.15 | 29.67 | 198,717 | +0.88(+3.07%) |
Jan 07, 2019 | 27.94 | 28.98 | 27.87 | 28.79 | 102,322 | +1.20(+4.34%) |
Jan 04, 2019 | 26.33 | 27.59 | 26.33 | 27.59 | 147,379 | +1.70(+6.58%) |
Jan 03, 2019 | 25.41 | 26.14 | 25.41 | 25.89 | 65,716 | +0.35(+1.36%) |