Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.62 | 30.73 | 30.58 | 30.70 | 6,466 | +0.24(+0.80%) |
Mar 28, 2019 | 30.38 | 30.48 | 30.29 | 30.45 | 3,391 | +0.17(+0.57%) |
Mar 27, 2019 | 30.51 | 30.54 | 30.19 | 30.28 | 4,608 | -0.29(-0.96%) |
Mar 26, 2019 | 30.72 | 30.72 | 30.42 | 30.57 | 2,436 | +0.13(+0.42%) |
Mar 25, 2019 | 30.40 | 30.49 | 30.30 | 30.45 | 6,185 | -0.05(-0.16%) |
Mar 22, 2019 | 31.06 | 31.06 | 30.50 | 30.50 | 6,049 | -0.65(-2.10%) |
Mar 21, 2019 | 30.87 | 31.21 | 30.79 | 31.15 | 2,639 | +0.47(+1.54%) |
Mar 20, 2019 | 30.67 | 30.70 | 30.57 | 30.68 | 4,886 | -0.00(-0.01%) |
Mar 19, 2019 | 30.82 | 31.32 | 29.41 | 30.68 | 8,843 | -0.10(-0.33%) |
Mar 18, 2019 | 30.77 | 30.79 | 30.68 | 30.78 | 6,429 | +0.18(+0.60%) |
Mar 15, 2019 | 30.60 | 30.65 | 30.54 | 30.60 | 1,564 | +0.13(+0.43%) |
Mar 14, 2019 | 30.47 | 30.57 | 30.43 | 30.47 | 2,864 | -0.07(-0.22%) |
Mar 13, 2019 | 30.33 | 30.63 | 30.33 | 30.54 | 5,657 | +0.22(+0.74%) |
Mar 12, 2019 | 30.27 | 30.36 | 30.22 | 30.31 | 2,858 | +0.09(+0.31%) |
Mar 11, 2019 | 29.82 | 30.24 | 29.82 | 30.22 | 3,196 | +0.47(+1.56%) |
Mar 08, 2019 | 29.46 | 29.75 | 29.42 | 29.75 | 2,711 | -0.13(-0.43%) |
Mar 07, 2019 | 29.94 | 30.00 | 29.78 | 29.88 | 6,705 | -0.14(-0.46%) |
Mar 06, 2019 | 30.26 | 30.26 | 30.02 | 30.02 | 4,714 | -0.34(-1.12%) |
Mar 05, 2019 | 30.32 | 30.38 | 30.29 | 30.36 | 2,142 | -0.08(-0.27%) |
Mar 04, 2019 | 30.70 | 30.78 | 30.24 | 30.44 | 7,027 | -0.18(-0.58%) |
Mar 01, 2019 | 30.67 | 30.67 | 30.53 | 30.62 | 2,607 | +0.17(+0.55%) |
Feb 28, 2019 | 30.52 | 30.53 | 30.39 | 30.45 | 5,243 | -0.08(-0.25%) |
Feb 27, 2019 | 30.54 | 30.58 | 30.49 | 30.53 | 4,242 | -0.10(-0.31%) |
Feb 26, 2019 | 30.70 | 30.77 | 30.62 | 30.62 | 11,890 | -0.13(-0.44%) |
Feb 25, 2019 | 30.95 | 31.02 | 30.73 | 30.76 | 9,446 | -0.03(-0.09%) |
Feb 22, 2019 | 30.67 | 30.80 | 30.67 | 30.79 | 4,797 | +0.11(+0.37%) |
Feb 21, 2019 | 30.75 | 30.75 | 30.56 | 30.67 | 4,595 | -0.09(-0.29%) |
Feb 20, 2019 | 30.74 | 30.80 | 30.70 | 30.76 | 3,741 | +0.06(+0.20%) |
Feb 19, 2019 | 30.44 | 30.77 | 30.44 | 30.70 | 16,560 | +0.14(+0.47%) |
Feb 15, 2019 | 30.48 | 30.60 | 30.48 | 30.56 | 4,589 | +0.18(+0.60%) |
Feb 14, 2019 | 30.19 | 30.49 | 30.05 | 30.37 | 3,111 | +0.07(+0.22%) |
Feb 13, 2019 | 30.37 | 30.40 | 30.27 | 30.31 | 5,512 | +0.01(+0.03%) |
Feb 12, 2019 | 30.27 | 30.37 | 30.15 | 30.30 | 2,804 | +0.40(+1.35%) |
Feb 11, 2019 | 29.88 | 29.91 | 29.81 | 29.89 | 5,595 | +0.14(+0.47%) |
Feb 08, 2019 | 29.49 | 29.78 | 29.49 | 29.75 | 24,511 | +0.20(+0.67%) |
Feb 07, 2019 | 29.66 | 29.79 | 29.47 | 29.56 | 2,293 | -0.33(-1.09%) |
Feb 06, 2019 | 29.87 | 29.98 | 29.82 | 29.88 | 8,614 | -0.05(-0.16%) |
Feb 05, 2019 | 29.81 | 30.03 | 29.81 | 29.93 | 2,473 | +0.11(+0.35%) |
Feb 04, 2019 | 29.66 | 29.86 | 29.58 | 29.83 | 5,423 | +0.16(+0.55%) |
Feb 01, 2019 | 29.66 | 29.66 | 29.50 | 29.66 | 7,092 | +0.20(+0.68%) |
Jan 31, 2019 | 29.18 | 29.57 | 29.18 | 29.46 | 7,545 | +0.39(+1.35%) |
Jan 30, 2019 | 28.79 | 29.07 | 28.67 | 29.07 | 4,937 | +0.42(+1.47%) |
Jan 29, 2019 | 28.78 | 28.78 | 28.61 | 28.65 | 3,367 | -0.07(-0.23%) |
Jan 28, 2019 | 28.67 | 28.79 | 28.50 | 28.71 | 5,098 | -0.12(-0.43%) |
Jan 25, 2019 | 28.81 | 28.91 | 28.68 | 28.84 | 3,441 | +0.45(+1.59%) |
Jan 24, 2019 | 28.30 | 28.52 | 28.21 | 28.39 | 4,101 | +0.13(+0.46%) |
Jan 23, 2019 | 28.62 | 28.62 | 28.14 | 28.26 | 4,893 | +0.03(+0.12%) |
Jan 22, 2019 | 28.71 | 28.71 | 28.15 | 28.23 | 7,323 | -0.56(-1.95%) |
Jan 18, 2019 | 28.71 | 28.83 | 28.63 | 28.79 | 3,441 | +0.18(+0.62%) |
Jan 17, 2019 | 28.27 | 28.62 | 28.24 | 28.61 | 5,924 | +0.26(+0.91%) |
Jan 16, 2019 | 28.27 | 28.43 | 28.27 | 28.35 | 2,300 | +0.21(+0.75%) |
Jan 15, 2019 | 27.88 | 28.20 | 27.88 | 28.14 | 4,680 | +0.27(+0.98%) |
Jan 14, 2019 | 27.77 | 28.00 | 27.65 | 27.87 | 4,205 | -0.06(-0.21%) |
Jan 11, 2019 | 27.79 | 27.96 | 27.74 | 27.92 | 5,840 | +0.11(+0.40%) |
Jan 10, 2019 | 27.48 | 27.90 | 27.48 | 27.81 | 4,910 | +0.11(+0.38%) |
Jan 09, 2019 | 27.79 | 27.89 | 27.66 | 27.71 | 5,608 | +0.03(+0.12%) |
Jan 08, 2019 | 27.66 | 27.70 | 27.51 | 27.68 | 5,497 | +0.17(+0.61%) |
Jan 07, 2019 | 27.07 | 27.51 | 26.90 | 27.51 | 5,758 | +0.40(+1.49%) |
Jan 04, 2019 | 26.46 | 27.15 | 26.22 | 27.10 | 6,362 | +1.01(+3.89%) |
Jan 03, 2019 | 26.23 | 26.47 | 25.89 | 26.09 | 7,598 | -0.35(-1.34%) |