Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.37 | 31.59 | 30.94 | 31.15 | 1,130,021 | +0.52(+1.69%) |
Mar 28, 2019 | 30.38 | 30.74 | 30.34 | 30.64 | 702,602 | +0.13(+0.41%) |
Mar 27, 2019 | 30.88 | 31.02 | 30.20 | 30.51 | 1,078,469 | -0.22(-0.72%) |
Mar 26, 2019 | 30.11 | 30.78 | 30.08 | 30.73 | 1,033,086 | +0.95(+3.19%) |
Mar 25, 2019 | 29.50 | 30.12 | 29.45 | 29.78 | 839,864 | +0.27(+0.90%) |
Mar 22, 2019 | 30.51 | 30.58 | 29.47 | 29.51 | 1,044,301 | -1.45(-4.69%) |
Mar 21, 2019 | 30.62 | 31.00 | 30.50 | 30.97 | 775,966 | +0.24(+0.79%) |
Mar 20, 2019 | 30.41 | 31.00 | 30.16 | 30.72 | 1,743,493 | +0.23(+0.75%) |
Mar 19, 2019 | 30.75 | 31.07 | 30.35 | 30.49 | 1,865,695 | +0.60(+2.02%) |
Mar 18, 2019 | 29.69 | 30.06 | 29.69 | 29.89 | 1,057,670 | +0.35(+1.20%) |
Mar 15, 2019 | 29.26 | 29.70 | 29.15 | 29.54 | 1,926,207 | +0.42(+1.46%) |
Mar 14, 2019 | 29.51 | 29.91 | 29.07 | 29.11 | 1,432,797 | -0.92(-3.06%) |
Mar 13, 2019 | 29.94 | 30.29 | 29.86 | 30.03 | 1,519,962 | +0.33(+1.11%) |
Mar 12, 2019 | 29.26 | 29.75 | 29.26 | 29.70 | 1,562,935 | +0.63(+2.16%) |
Mar 11, 2019 | 28.36 | 29.11 | 28.28 | 29.07 | 1,043,128 | +0.93(+3.32%) |
Mar 08, 2019 | 27.77 | 28.19 | 27.48 | 28.14 | 1,206,697 | +0.05(+0.20%) |
Mar 07, 2019 | 28.18 | 28.33 | 27.94 | 28.08 | 1,090,511 | -0.28(-1.00%) |
Mar 06, 2019 | 28.52 | 28.66 | 28.35 | 28.37 | 1,169,277 | -0.09(-0.33%) |
Mar 05, 2019 | 28.04 | 28.50 | 27.91 | 28.46 | 1,247,114 | +0.41(+1.46%) |
Mar 04, 2019 | 28.26 | 28.41 | 27.53 | 28.05 | 1,380,584 | -0.03(-0.11%) |
Mar 01, 2019 | 27.95 | 28.34 | 27.91 | 28.08 | 1,310,248 | +0.13(+0.45%) |
Feb 28, 2019 | 28.84 | 28.84 | 27.95 | 27.96 | 1,219,420 | -0.87(-3.02%) |
Feb 27, 2019 | 28.94 | 29.23 | 28.72 | 28.83 | 1,196,458 | -0.05(-0.19%) |
Feb 26, 2019 | 28.91 | 29.09 | 28.63 | 28.88 | 1,485,835 | -0.07(-0.24%) |
Feb 25, 2019 | 28.57 | 29.16 | 28.54 | 28.96 | 1,778,626 | +0.54(+1.91%) |
Feb 22, 2019 | 28.53 | 29.03 | 28.33 | 28.41 | 1,929,009 | +0.26(+0.92%) |
Feb 21, 2019 | 28.08 | 28.23 | 27.69 | 28.15 | 2,181,569 | +0.02(+0.08%) |
Feb 20, 2019 | 27.72 | 28.30 | 27.49 | 28.13 | 3,173,055 | +1.11(+4.13%) |
Feb 19, 2019 | 26.36 | 27.43 | 26.11 | 27.02 | 2,768,768 | +1.50(+5.88%) |
Feb 15, 2019 | 25.27 | 25.98 | 25.23 | 25.52 | 2,432,245 | +0.83(+3.37%) |
Feb 14, 2019 | 23.96 | 24.79 | 23.81 | 24.68 | 1,549,419 | +0.64(+2.68%) |
Feb 13, 2019 | 23.91 | 24.20 | 23.80 | 24.04 | 1,551,522 | +0.33(+1.39%) |
Feb 12, 2019 | 24.42 | 24.89 | 23.54 | 23.71 | 2,241,476 | -0.76(-3.11%) |
Feb 11, 2019 | 25.13 | 25.28 | 24.41 | 24.47 | 1,788,015 | -0.76(-3.02%) |
Feb 08, 2019 | 25.15 | 25.40 | 24.88 | 25.23 | 1,264,270 | +0.05(+0.20%) |
Feb 07, 2019 | 26.12 | 26.12 | 25.02 | 25.18 | 1,716,927 | -1.06(-4.02%) |
Feb 06, 2019 | 25.88 | 26.29 | 25.86 | 26.24 | 1,419,478 | +0.28(+1.06%) |
Feb 05, 2019 | 25.74 | 26.45 | 25.74 | 25.96 | 1,367,875 | +0.13(+0.50%) |
Feb 04, 2019 | 25.54 | 25.97 | 25.43 | 25.83 | 886,527 | +0.23(+0.90%) |
Feb 01, 2019 | 25.53 | 25.87 | 25.41 | 25.60 | 978,037 | -0.11(-0.45%) |
Jan 31, 2019 | 25.67 | 26.19 | 25.55 | 25.72 | 2,058,639 | -0.07(-0.27%) |
Jan 30, 2019 | 25.47 | 26.00 | 25.08 | 25.79 | 2,552,916 | +0.76(+3.03%) |
Jan 29, 2019 | 24.98 | 25.26 | 24.77 | 25.03 | 1,985,287 | +0.73(+2.99%) |
Jan 28, 2019 | 24.29 | 24.44 | 24.06 | 24.30 | 1,232,186 | -0.36(-1.46%) |
Jan 25, 2019 | 24.40 | 25.03 | 24.28 | 24.66 | 1,256,206 | +0.90(+3.80%) |
Jan 24, 2019 | 23.52 | 24.11 | 23.52 | 23.76 | 1,153,746 | -0.11(-0.45%) |
Jan 23, 2019 | 24.33 | 24.37 | 23.71 | 23.87 | 1,020,451 | -0.47(-1.92%) |
Jan 22, 2019 | 24.38 | 24.46 | 24.03 | 24.33 | 1,230,737 | -0.37(-1.49%) |
Jan 18, 2019 | 24.69 | 24.99 | 24.54 | 24.70 | 1,420,258 | +0.21(+0.87%) |
Jan 17, 2019 | 23.87 | 24.65 | 23.87 | 24.49 | 1,004,012 | +0.48(+2.01%) |
Jan 16, 2019 | 23.49 | 24.13 | 23.46 | 24.01 | 1,367,886 | +0.52(+2.21%) |
Jan 15, 2019 | 24.79 | 25.13 | 23.35 | 23.49 | 2,307,757 | -1.17(-4.75%) |
Jan 14, 2019 | 23.96 | 24.66 | 23.96 | 24.66 | 1,469,066 | +0.40(+1.64%) |
Jan 11, 2019 | 24.36 | 24.50 | 23.98 | 24.26 | 1,449,670 | -0.15(-0.63%) |
Jan 10, 2019 | 24.10 | 24.45 | 23.95 | 24.41 | 1,833,949 | -0.01(-0.03%) |
Jan 09, 2019 | 24.27 | 24.70 | 24.24 | 24.42 | 1,362,482 | +0.15(+0.63%) |
Jan 08, 2019 | 24.08 | 24.33 | 23.85 | 24.27 | 1,399,237 | +0.31(+1.28%) |
Jan 07, 2019 | 23.90 | 24.40 | 23.81 | 23.96 | 1,338,674 | +0.14(+0.58%) |
Jan 04, 2019 | 23.07 | 24.34 | 22.97 | 23.82 | 2,316,335 | +1.48(+6.61%) |
Jan 03, 2019 | 22.97 | 23.24 | 22.19 | 22.35 | 2,204,865 | -0.75(-3.25%) |