Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.00 | 26.09 | 25.64 | 25.72 | 47,771 | -0.02(-0.08%) |
Mar 28, 2019 | 24.87 | 26.78 | 24.87 | 25.74 | 87,512 | +0.87(+3.49%) |
Mar 27, 2019 | 24.79 | 24.97 | 24.68 | 24.87 | 37,882 | -0.05(-0.20%) |
Mar 26, 2019 | 24.96 | 24.98 | 24.80 | 24.92 | 23,850 | +0.11(+0.43%) |
Mar 25, 2019 | 25.06 | 25.16 | 24.56 | 24.82 | 21,502 | +0.00(+0.00%) |
Mar 22, 2019 | 26.80 | 26.80 | 24.73 | 24.82 | 29,011 | -2.19(-8.09%) |
Mar 21, 2019 | 27.26 | 27.56 | 26.78 | 27.00 | 14,366 | -0.34(-1.25%) |
Mar 20, 2019 | 27.48 | 27.96 | 27.33 | 27.34 | 30,644 | -0.18(-0.64%) |
Mar 19, 2019 | 27.80 | 27.85 | 27.26 | 27.52 | 16,520 | -0.39(-1.40%) |
Mar 18, 2019 | 27.56 | 28.04 | 27.51 | 27.91 | 16,087 | +0.34(+1.24%) |
Mar 15, 2019 | 27.21 | 27.70 | 26.64 | 27.57 | 94,927 | +0.37(+1.36%) |
Mar 14, 2019 | 27.58 | 27.58 | 27.12 | 27.20 | 18,696 | -0.28(-1.03%) |
Mar 13, 2019 | 27.46 | 28.09 | 27.22 | 27.48 | 12,583 | +0.04(+0.14%) |
Mar 12, 2019 | 27.78 | 27.78 | 27.32 | 27.44 | 6,236 | -0.30(-1.09%) |
Mar 11, 2019 | 27.56 | 28.08 | 27.42 | 27.74 | 15,493 | +0.31(+1.14%) |
Mar 08, 2019 | 26.22 | 27.70 | 25.97 | 27.43 | 38,750 | +1.10(+4.19%) |
Mar 07, 2019 | 27.08 | 27.60 | 25.79 | 26.33 | 37,013 | -0.94(-3.43%) |
Mar 06, 2019 | 28.29 | 28.36 | 27.25 | 27.26 | 25,485 | -1.12(-3.95%) |
Mar 05, 2019 | 28.45 | 28.45 | 28.20 | 28.39 | 14,807 | -0.06(-0.21%) |
Mar 04, 2019 | 28.45 | 28.73 | 28.14 | 28.45 | 17,939 | +0.00(+0.00%) |
Mar 01, 2019 | 28.40 | 29.22 | 28.23 | 28.45 | 29,626 | -0.20(-0.68%) |
Feb 28, 2019 | 28.22 | 28.94 | 28.22 | 28.64 | 21,624 | +0.00(+0.00%) |
Feb 27, 2019 | 28.45 | 28.73 | 28.24 | 28.64 | 9,675 | +0.19(+0.65%) |
Feb 26, 2019 | 28.47 | 28.65 | 28.41 | 28.45 | 24,536 | -0.01(-0.03%) |
Feb 25, 2019 | 29.18 | 29.62 | 28.46 | 28.46 | 27,195 | -0.69(-2.38%) |
Feb 22, 2019 | 28.61 | 29.19 | 28.61 | 29.16 | 14,967 | +0.55(+1.91%) |
Feb 21, 2019 | 28.37 | 28.77 | 28.29 | 28.61 | 15,141 | +0.21(+0.76%) |
Feb 20, 2019 | 28.37 | 28.75 | 28.20 | 28.40 | 23,437 | +0.02(+0.07%) |
Feb 19, 2019 | 28.23 | 28.71 | 27.99 | 28.38 | 28,661 | +0.09(+0.31%) |
Feb 15, 2019 | 28.14 | 28.77 | 28.14 | 28.29 | 35,674 | +0.28(+1.01%) |
Feb 14, 2019 | 27.88 | 28.32 | 27.88 | 28.01 | 17,588 | +0.11(+0.38%) |
Feb 13, 2019 | 27.82 | 27.95 | 27.42 | 27.90 | 30,273 | +0.00(+0.00%) |
Feb 12, 2019 | 27.83 | 28.20 | 27.62 | 27.90 | 35,478 | +0.20(+0.70%) |
Feb 11, 2019 | 27.74 | 27.95 | 27.48 | 27.70 | 31,698 | +0.01(+0.04%) |
Feb 08, 2019 | 27.86 | 28.05 | 27.69 | 27.69 | 24,295 | -0.43(-1.53%) |
Feb 07, 2019 | 28.59 | 28.59 | 27.83 | 28.12 | 24,818 | -0.34(-1.20%) |
Feb 06, 2019 | 28.79 | 28.79 | 28.35 | 28.46 | 31,151 | -0.32(-1.12%) |
Feb 05, 2019 | 29.08 | 29.08 | 28.79 | 28.79 | 8,706 | -0.32(-1.11%) |
Feb 04, 2019 | 29.41 | 30.14 | 29.06 | 29.11 | 15,584 | -0.41(-1.39%) |
Feb 01, 2019 | 28.68 | 29.64 | 28.35 | 29.52 | 19,990 | +0.95(+3.31%) |
Jan 31, 2019 | 28.58 | 28.62 | 28.19 | 28.57 | 20,305 | +0.00(+0.00%) |
Jan 30, 2019 | 28.26 | 29.15 | 28.26 | 28.57 | 42,510 | +0.19(+0.69%) |
Jan 29, 2019 | 27.00 | 29.26 | 27.00 | 28.38 | 39,947 | -1.03(-3.50%) |
Jan 28, 2019 | 30.29 | 30.42 | 29.02 | 29.41 | 16,844 | -1.14(-3.72%) |
Jan 25, 2019 | 31.50 | 32.02 | 29.98 | 30.54 | 24,592 | -0.83(-2.63%) |
Jan 24, 2019 | 30.40 | 32.12 | 29.94 | 31.37 | 15,342 | +0.99(+3.26%) |
Jan 23, 2019 | 29.89 | 30.52 | 29.34 | 30.38 | 12,909 | +0.55(+1.86%) |
Jan 22, 2019 | 29.43 | 30.03 | 29.43 | 29.83 | 58,788 | -0.11(-0.36%) |
Jan 18, 2019 | 29.69 | 30.07 | 29.44 | 29.93 | 26,033 | +0.26(+0.88%) |
Jan 17, 2019 | 29.29 | 30.04 | 28.94 | 29.67 | 21,868 | +0.27(+0.93%) |
Jan 16, 2019 | 29.15 | 29.67 | 28.74 | 29.40 | 20,485 | +0.24(+0.83%) |
Jan 15, 2019 | 29.06 | 29.53 | 28.56 | 29.15 | 7,372 | +0.15(+0.50%) |
Jan 14, 2019 | 29.01 | 30.07 | 28.92 | 29.01 | 19,977 | -0.22(-0.76%) |
Jan 11, 2019 | 28.91 | 29.81 | 28.91 | 29.23 | 14,302 | +0.15(+0.50%) |
Jan 10, 2019 | 29.33 | 29.92 | 28.65 | 29.09 | 17,072 | -0.45(-1.51%) |
Jan 09, 2019 | 29.50 | 29.87 | 29.18 | 29.53 | 8,681 | -0.30(-1.01%) |
Jan 08, 2019 | 29.08 | 29.84 | 28.90 | 29.84 | 10,668 | +0.67(+2.30%) |
Jan 07, 2019 | 29.18 | 29.72 | 28.34 | 29.16 | 18,220 | +0.02(+0.07%) |
Jan 04, 2019 | 28.73 | 29.23 | 28.20 | 29.15 | 15,126 | +0.76(+2.67%) |
Jan 03, 2019 | 29.73 | 29.73 | 28.27 | 28.39 | 12,819 | -1.39(-4.67%) |