Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.39 | 29.49 | 29.20 | 29.45 | 669,191 | +0.10(+0.33%) |
Mar 28, 2019 | 29.57 | 29.73 | 29.28 | 29.35 | 459,485 | +0.02(+0.06%) |
Mar 27, 2019 | 29.08 | 29.48 | 28.72 | 29.33 | 747,044 | -0.33(-1.10%) |
Mar 26, 2019 | 30.21 | 30.26 | 29.62 | 29.66 | 495,233 | -0.41(-1.36%) |
Mar 25, 2019 | 29.87 | 30.14 | 29.77 | 30.07 | 679,885 | +0.20(+0.69%) |
Mar 22, 2019 | 29.72 | 29.90 | 29.61 | 29.86 | 437,331 | -0.01(-0.03%) |
Mar 21, 2019 | 29.58 | 29.89 | 29.49 | 29.87 | 367,219 | +0.25(+0.86%) |
Mar 20, 2019 | 29.86 | 29.86 | 29.36 | 29.62 | 439,899 | -0.31(-1.04%) |
Mar 19, 2019 | 29.72 | 30.03 | 29.60 | 29.93 | 936,793 | +0.29(+0.97%) |
Mar 18, 2019 | 29.32 | 29.67 | 29.26 | 29.64 | 475,327 | +0.33(+1.12%) |
Mar 15, 2019 | 29.45 | 29.45 | 29.04 | 29.31 | 513,559 | -0.10(-0.33%) |
Mar 14, 2019 | 29.07 | 29.45 | 28.98 | 29.41 | 818,322 | +0.32(+1.10%) |
Mar 13, 2019 | 28.92 | 29.18 | 28.89 | 29.09 | 523,075 | +0.19(+0.65%) |
Mar 12, 2019 | 29.09 | 29.09 | 28.73 | 28.90 | 608,317 | -0.11(-0.37%) |
Mar 11, 2019 | 29.02 | 29.12 | 28.86 | 29.01 | 979,231 | +0.07(+0.25%) |
Mar 08, 2019 | 28.77 | 28.99 | 28.72 | 28.94 | 617,151 | +0.06(+0.20%) |
Mar 07, 2019 | 28.92 | 28.97 | 28.79 | 28.88 | 329,810 | -0.06(-0.20%) |
Mar 06, 2019 | 28.99 | 29.14 | 28.86 | 28.94 | 496,415 | +0.11(+0.38%) |
Mar 05, 2019 | 28.94 | 29.10 | 28.82 | 28.83 | 367,078 | -0.11(-0.36%) |
Mar 04, 2019 | 29.34 | 29.58 | 28.85 | 28.93 | 505,853 | -0.24(-0.81%) |
Mar 01, 2019 | 29.14 | 29.74 | 29.14 | 29.17 | 583,338 | +0.23(+0.78%) |
Feb 28, 2019 | 29.01 | 29.23 | 28.90 | 28.94 | 447,747 | -0.11(-0.39%) |
Feb 27, 2019 | 28.90 | 29.30 | 28.90 | 29.05 | 561,136 | +0.02(+0.06%) |
Feb 26, 2019 | 28.71 | 29.08 | 28.71 | 29.04 | 1,034,671 | +0.35(+1.22%) |
Feb 25, 2019 | 28.58 | 28.88 | 28.47 | 28.69 | 938,007 | +0.23(+0.80%) |
Feb 22, 2019 | 27.76 | 28.57 | 27.57 | 28.46 | 1,456,805 | +0.90(+3.27%) |
Feb 21, 2019 | 26.56 | 27.97 | 26.12 | 27.56 | 2,271,615 | -0.16(-0.59%) |
Feb 20, 2019 | 27.88 | 28.04 | 27.57 | 27.72 | 1,410,495 | -0.15(-0.52%) |
Feb 19, 2019 | 27.87 | 28.11 | 27.78 | 27.87 | 1,024,535 | -0.11(-0.41%) |
Feb 15, 2019 | 28.14 | 28.14 | 27.94 | 27.98 | 816,033 | +0.00(+0.00%) |
Feb 14, 2019 | 27.70 | 28.12 | 27.44 | 27.98 | 771,150 | +0.19(+0.67%) |
Feb 13, 2019 | 27.80 | 27.93 | 27.78 | 27.80 | 1,102,856 | +0.02(+0.06%) |
Feb 12, 2019 | 27.87 | 27.87 | 27.61 | 27.78 | 1,076,113 | +0.02(+0.09%) |
Feb 11, 2019 | 27.98 | 28.03 | 27.63 | 27.76 | 508,919 | -0.17(-0.61%) |
Feb 08, 2019 | 28.00 | 28.15 | 27.78 | 27.93 | 394,767 | -0.06(-0.23%) |
Feb 07, 2019 | 27.73 | 28.10 | 27.64 | 27.99 | 485,617 | +0.12(+0.44%) |
Feb 06, 2019 | 27.74 | 27.88 | 27.47 | 27.87 | 303,907 | +0.11(+0.41%) |
Feb 05, 2019 | 27.76 | 27.94 | 27.49 | 27.76 | 394,886 | +0.15(+0.56%) |
Feb 04, 2019 | 26.72 | 27.69 | 26.59 | 27.60 | 339,038 | +0.03(+0.12%) |
Feb 01, 2019 | 27.57 | 27.73 | 27.24 | 27.57 | 582,352 | +0.08(+0.30%) |
Jan 31, 2019 | 27.29 | 27.55 | 27.02 | 27.49 | 541,421 | +0.29(+1.07%) |
Jan 30, 2019 | 27.52 | 27.59 | 27.15 | 27.20 | 694,546 | -0.15(-0.56%) |
Jan 29, 2019 | 27.19 | 27.58 | 27.19 | 27.35 | 802,246 | +0.11(+0.39%) |
Jan 28, 2019 | 26.79 | 27.26 | 26.79 | 27.25 | 368,579 | +0.29(+1.08%) |
Jan 25, 2019 | 26.73 | 27.03 | 26.65 | 26.95 | 418,061 | +0.52(+1.96%) |
Jan 24, 2019 | 26.82 | 26.99 | 26.28 | 26.43 | 443,999 | -0.45(-1.69%) |
Jan 23, 2019 | 26.68 | 26.99 | 26.63 | 26.89 | 740,396 | +0.39(+1.47%) |
Jan 22, 2019 | 26.35 | 26.57 | 26.23 | 26.50 | 356,149 | -0.09(-0.34%) |
Jan 18, 2019 | 26.84 | 26.90 | 26.53 | 26.59 | 346,083 | +0.13(+0.49%) |
Jan 17, 2019 | 26.22 | 26.75 | 26.13 | 26.46 | 603,976 | +0.24(+0.90%) |
Jan 16, 2019 | 25.96 | 26.26 | 25.94 | 26.22 | 741,245 | +0.36(+1.38%) |
Jan 15, 2019 | 25.48 | 25.87 | 25.48 | 25.87 | 799,261 | +0.41(+1.59%) |
Jan 14, 2019 | 25.34 | 25.65 | 25.31 | 25.46 | 547,200 | -0.02(-0.10%) |
Jan 11, 2019 | 25.80 | 25.84 | 25.16 | 25.48 | 755,271 | -0.37(-1.41%) |
Jan 10, 2019 | 25.53 | 26.05 | 25.53 | 25.85 | 1,094,697 | -0.12(-0.47%) |
Jan 09, 2019 | 25.60 | 25.99 | 25.60 | 25.97 | 608,471 | +0.41(+1.62%) |
Jan 08, 2019 | 25.36 | 25.63 | 25.34 | 25.56 | 508,337 | +0.35(+1.38%) |
Jan 07, 2019 | 24.74 | 25.35 | 24.59 | 25.21 | 596,027 | +0.55(+2.24%) |
Jan 04, 2019 | 24.51 | 24.77 | 24.40 | 24.66 | 365,803 | +0.48(+1.98%) |
Jan 03, 2019 | 24.54 | 24.60 | 24.07 | 24.18 | 530,801 | -0.44(-1.78%) |