Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.98 | 30.07 | 29.64 | 29.91 | 402,800 | +0.13(+0.44%) |
Mar 28, 2019 | 29.53 | 29.94 | 29.37 | 29.78 | 267,878 | +0.31(+1.05%) |
Mar 27, 2019 | 28.77 | 29.72 | 28.76 | 29.47 | 300,712 | +0.60(+2.08%) |
Mar 26, 2019 | 28.94 | 29.29 | 28.67 | 28.87 | 574,099 | +0.14(+0.49%) |
Mar 25, 2019 | 28.69 | 28.91 | 28.07 | 28.73 | 604,145 | -0.02(-0.07%) |
Mar 22, 2019 | 28.79 | 28.94 | 28.12 | 28.75 | 995,800 | -0.25(-0.86%) |
Mar 21, 2019 | 28.16 | 29.19 | 28.16 | 29.00 | 550,054 | +0.54(+1.90%) |
Mar 20, 2019 | 28.56 | 28.68 | 27.93 | 28.46 | 357,320 | -0.13(-0.45%) |
Mar 19, 2019 | 28.62 | 28.90 | 28.49 | 28.59 | 338,040 | +0.14(+0.49%) |
Mar 18, 2019 | 28.35 | 28.74 | 28.12 | 28.45 | 496,720 | +0.13(+0.46%) |
Mar 15, 2019 | 28.02 | 28.42 | 27.98 | 28.32 | 815,100 | +0.26(+0.93%) |
Mar 14, 2019 | 27.87 | 28.46 | 27.86 | 28.06 | 320,132 | +0.08(+0.29%) |
Mar 13, 2019 | 27.18 | 28.07 | 27.09 | 27.98 | 652,105 | +0.96(+3.55%) |
Mar 12, 2019 | 26.79 | 27.34 | 26.49 | 27.02 | 605,180 | +0.23(+0.86%) |
Mar 11, 2019 | 27.16 | 27.26 | 26.60 | 26.79 | 504,056 | -0.36(-1.33%) |
Mar 08, 2019 | 26.99 | 27.40 | 26.99 | 27.15 | 398,100 | +0.06(+0.22%) |
Mar 07, 2019 | 27.19 | 27.52 | 26.92 | 27.09 | 466,773 | -0.14(-0.51%) |
Mar 06, 2019 | 28.33 | 28.33 | 27.21 | 27.23 | 437,288 | -1.02(-3.61%) |
Mar 05, 2019 | 28.67 | 28.98 | 28.13 | 28.25 | 378,361 | -0.39(-1.36%) |
Mar 04, 2019 | 29.39 | 29.39 | 28.24 | 28.64 | 450,419 | -0.64(-2.19%) |
Mar 01, 2019 | 29.46 | 29.87 | 29.28 | 29.28 | 398,400 | +0.02(+0.07%) |
Feb 28, 2019 | 29.05 | 29.51 | 28.92 | 29.26 | 408,352 | +0.18(+0.62%) |
Feb 27, 2019 | 28.46 | 29.11 | 27.93 | 29.08 | 393,044 | +0.45(+1.57%) |
Feb 26, 2019 | 28.91 | 29.08 | 28.63 | 28.63 | 997,233 | -0.39(-1.34%) |
Feb 25, 2019 | 29.57 | 29.82 | 29.00 | 29.02 | 443,410 | -0.49(-1.66%) |
Feb 22, 2019 | 29.64 | 29.80 | 28.97 | 29.51 | 508,100 | +0.56(+1.93%) |
Feb 21, 2019 | 29.02 | 29.23 | 28.75 | 28.95 | 358,349 | -0.10(-0.34%) |
Feb 20, 2019 | 28.61 | 29.13 | 28.48 | 29.05 | 332,654 | +0.41(+1.43%) |
Feb 19, 2019 | 28.52 | 28.97 | 28.38 | 28.64 | 407,896 | +0.12(+0.42%) |
Feb 15, 2019 | 28.76 | 29.21 | 28.47 | 28.52 | 445,500 | +0.01(+0.04%) |
Feb 14, 2019 | 28.72 | 28.97 | 27.83 | 28.51 | 752,126 | -0.22(-0.77%) |
Feb 13, 2019 | 29.10 | 29.26 | 28.52 | 28.73 | 525,334 | -0.37(-1.27%) |
Feb 12, 2019 | 28.56 | 29.39 | 28.56 | 29.10 | 612,739 | +0.83(+2.94%) |
Feb 11, 2019 | 27.62 | 28.29 | 27.48 | 28.27 | 494,434 | +0.76(+2.76%) |
Feb 08, 2019 | 27.02 | 27.73 | 26.98 | 27.51 | 472,700 | +0.49(+1.81%) |
Feb 07, 2019 | 28.06 | 29.12 | 26.66 | 27.02 | 1,226,774 | -1.30(-4.59%) |
Feb 06, 2019 | 28.13 | 28.36 | 27.86 | 28.32 | 719,617 | +0.10(+0.35%) |
Feb 05, 2019 | 28.42 | 29.15 | 28.03 | 28.22 | 1,038,424 | -0.04(-0.14%) |
Feb 04, 2019 | 27.64 | 28.29 | 27.53 | 28.26 | 433,975 | +0.63(+2.28%) |
Feb 01, 2019 | 28.05 | 28.12 | 27.31 | 27.63 | 581,300 | -0.29(-1.04%) |
Jan 31, 2019 | 27.61 | 28.29 | 27.49 | 27.92 | 374,238 | +0.34(+1.23%) |
Jan 30, 2019 | 27.82 | 28.15 | 27.21 | 27.58 | 386,538 | +0.03(+0.11%) |
Jan 29, 2019 | 27.49 | 28.01 | 27.40 | 27.55 | 554,092 | +0.03(+0.11%) |
Jan 28, 2019 | 27.13 | 27.69 | 27.07 | 27.52 | 349,024 | +0.20(+0.73%) |
Jan 25, 2019 | 27.55 | 28.27 | 27.27 | 27.32 | 448,600 | -0.10(-0.36%) |
Jan 24, 2019 | 27.13 | 27.45 | 26.99 | 27.42 | 710,281 | +0.31(+1.14%) |
Jan 23, 2019 | 27.50 | 27.83 | 27.00 | 27.11 | 733,418 | -0.38(-1.38%) |
Jan 22, 2019 | 27.60 | 27.96 | 27.29 | 27.49 | 695,487 | -0.38(-1.36%) |
Jan 18, 2019 | 28.20 | 28.49 | 27.82 | 27.87 | 557,100 | -0.49(-1.73%) |
Jan 17, 2019 | 28.38 | 28.77 | 28.16 | 28.36 | 608,926 | -0.29(-1.01%) |
Jan 16, 2019 | 28.13 | 29.16 | 28.10 | 28.65 | 632,051 | +0.55(+1.96%) |
Jan 15, 2019 | 26.36 | 28.17 | 26.35 | 28.10 | 1,175,878 | -0.43(-1.51%) |
Jan 14, 2019 | 28.49 | 29.30 | 26.25 | 28.53 | 2,379,561 | -2.85(-9.08%) |
Jan 11, 2019 | 30.99 | 31.75 | 30.68 | 31.38 | 221,400 | +0.21(+0.67%) |
Jan 10, 2019 | 30.75 | 31.20 | 30.38 | 31.17 | 451,983 | +0.26(+0.84%) |
Jan 09, 2019 | 31.59 | 31.78 | 30.78 | 30.91 | 371,509 | -0.81(-2.55%) |
Jan 08, 2019 | 31.75 | 32.14 | 31.39 | 31.72 | 485,164 | +0.28(+0.89%) |
Jan 07, 2019 | 31.38 | 32.17 | 30.47 | 31.44 | 295,261 | +0.06(+0.19%) |
Jan 04, 2019 | 30.64 | 31.69 | 30.15 | 31.38 | 357,000 | +1.17(+3.87%) |
Jan 03, 2019 | 30.75 | 31.31 | 30.10 | 30.21 | 366,376 | -0.50(-1.63%) |