Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.49 | 31.36 | 30.31 | 31.36 | 16,100 | +0.60(+1.95%) |
Mar 28, 2019 | 31.25 | 31.25 | 30.30 | 30.76 | 4,954 | +0.00(+0.00%) |
Mar 27, 2019 | 30.06 | 31.13 | 29.86 | 30.76 | 7,552 | +0.49(+1.62%) |
Mar 26, 2019 | 31.00 | 31.43 | 29.59 | 30.27 | 14,769 | -1.00(-3.20%) |
Mar 25, 2019 | 31.15 | 31.55 | 30.35 | 31.27 | 18,547 | +0.37(+1.20%) |
Mar 22, 2019 | 31.75 | 31.88 | 30.80 | 30.90 | 20,000 | -1.02(-3.20%) |
Mar 21, 2019 | 32.00 | 32.20 | 31.53 | 31.92 | 25,267 | +0.12(+0.38%) |
Mar 20, 2019 | 31.70 | 32.00 | 31.54 | 31.80 | 5,439 | +0.05(+0.16%) |
Mar 19, 2019 | 32.00 | 32.20 | 31.05 | 31.75 | 23,708 | -0.01(-0.03%) |
Mar 18, 2019 | 31.62 | 31.99 | 31.51 | 31.76 | 12,243 | +0.00(+0.00%) |
Mar 15, 2019 | 30.54 | 31.96 | 30.29 | 31.76 | 51,300 | +1.31(+4.30%) |
Mar 14, 2019 | 31.10 | 31.50 | 29.79 | 30.45 | 13,639 | +0.10(+0.33%) |
Mar 13, 2019 | 29.93 | 31.18 | 29.68 | 30.35 | 21,026 | +0.10(+0.33%) |
Mar 12, 2019 | 30.02 | 30.48 | 30.02 | 30.25 | 7,858 | +0.15(+0.50%) |
Mar 11, 2019 | 29.92 | 30.92 | 29.71 | 30.10 | 14,531 | +0.18(+0.60%) |
Mar 08, 2019 | 29.97 | 30.33 | 29.28 | 29.92 | 21,500 | -0.39(-1.29%) |
Mar 07, 2019 | 30.65 | 30.80 | 29.38 | 30.31 | 15,808 | -0.35(-1.14%) |
Mar 06, 2019 | 30.05 | 31.08 | 30.05 | 30.66 | 12,450 | +0.12(+0.39%) |
Mar 05, 2019 | 30.64 | 31.02 | 29.88 | 30.54 | 6,060 | -0.41(-1.32%) |
Mar 04, 2019 | 30.67 | 31.02 | 30.46 | 30.95 | 22,386 | +0.28(+0.91%) |
Mar 01, 2019 | 31.57 | 31.57 | 30.13 | 30.67 | 10,700 | -0.90(-2.85%) |
Feb 28, 2019 | 29.93 | 32.18 | 29.93 | 31.57 | 39,742 | +2.37(+8.12%) |
Feb 27, 2019 | 29.73 | 30.20 | 28.66 | 29.20 | 8,259 | -0.50(-1.68%) |
Feb 26, 2019 | 29.22 | 30.00 | 29.22 | 29.70 | 20,479 | +0.57(+1.96%) |
Feb 25, 2019 | 30.33 | 30.33 | 29.07 | 29.13 | 8,827 | -0.07(-0.24%) |
Feb 22, 2019 | 29.22 | 29.59 | 28.98 | 29.20 | 5,800 | +0.18(+0.62%) |
Feb 21, 2019 | 29.61 | 29.63 | 28.62 | 29.02 | 13,050 | -0.17(-0.58%) |
Feb 20, 2019 | 30.60 | 30.80 | 29.19 | 29.19 | 16,729 | -1.40(-4.58%) |
Feb 19, 2019 | 30.60 | 30.62 | 30.51 | 30.59 | 4,556 | +0.05(+0.16%) |
Feb 15, 2019 | 30.46 | 30.94 | 30.46 | 30.54 | 5,700 | +0.09(+0.30%) |
Feb 14, 2019 | 30.70 | 31.14 | 30.45 | 30.45 | 5,877 | -0.44(-1.42%) |
Feb 13, 2019 | 30.54 | 30.89 | 30.54 | 30.89 | 2,240 | +0.22(+0.72%) |
Feb 12, 2019 | 30.65 | 30.98 | 30.43 | 30.67 | 4,240 | +0.17(+0.56%) |
Feb 11, 2019 | 30.23 | 30.53 | 30.05 | 30.50 | 8,190 | +0.35(+1.16%) |
Feb 08, 2019 | 30.02 | 30.50 | 30.02 | 30.15 | 2,500 | -0.06(-0.20%) |
Feb 07, 2019 | 30.34 | 30.84 | 30.18 | 30.21 | 7,056 | -0.14(-0.46%) |
Feb 06, 2019 | 29.96 | 31.09 | 29.95 | 30.35 | 6,767 | +0.69(+2.33%) |
Feb 05, 2019 | 29.71 | 29.71 | 29.63 | 29.66 | 1,459 | +0.15(+0.51%) |
Feb 04, 2019 | 29.11 | 30.53 | 28.90 | 29.51 | 12,948 | +0.23(+0.79%) |
Feb 01, 2019 | 29.42 | 29.93 | 28.15 | 29.28 | 9,300 | -0.32(-1.08%) |
Jan 31, 2019 | 29.57 | 30.14 | 29.02 | 29.60 | 7,934 | -0.25(-0.84%) |
Jan 30, 2019 | 30.50 | 30.50 | 29.11 | 29.85 | 9,042 | +0.65(+2.23%) |
Jan 29, 2019 | 29.54 | 31.46 | 28.76 | 29.20 | 7,667 | -0.30(-1.02%) |
Jan 28, 2019 | 29.00 | 31.90 | 29.00 | 29.50 | 14,313 | +0.25(+0.85%) |
Jan 25, 2019 | 29.20 | 29.80 | 28.71 | 29.25 | 6,900 | +0.15(+0.52%) |
Jan 24, 2019 | 28.82 | 29.20 | 28.52 | 29.10 | 9,122 | +0.43(+1.50%) |
Jan 23, 2019 | 29.35 | 29.67 | 28.67 | 28.67 | 10,679 | -0.53(-1.82%) |
Jan 22, 2019 | 29.57 | 29.94 | 28.92 | 29.20 | 12,931 | -0.30(-1.02%) |
Jan 18, 2019 | 29.56 | 29.94 | 29.35 | 29.50 | 12,000 | +0.05(+0.17%) |
Jan 17, 2019 | 28.93 | 29.61 | 28.39 | 29.45 | 14,374 | +0.55(+1.90%) |
Jan 16, 2019 | 28.92 | 29.62 | 28.70 | 28.90 | 6,149 | +0.20(+0.70%) |
Jan 15, 2019 | 29.25 | 29.25 | 28.70 | 28.70 | 2,953 | -0.29(-1.00%) |
Jan 14, 2019 | 28.80 | 30.00 | 28.38 | 28.99 | 9,224 | +0.19(+0.66%) |
Jan 11, 2019 | 29.80 | 29.80 | 28.54 | 28.80 | 9,100 | -1.44(-4.76%) |
Jan 10, 2019 | 30.65 | 30.68 | 29.61 | 30.24 | 6,835 | +0.09(+0.30%) |
Jan 09, 2019 | 30.20 | 31.00 | 30.12 | 30.15 | 9,162 | +0.33(+1.11%) |
Jan 08, 2019 | 31.11 | 31.11 | 29.66 | 29.82 | 28,720 | -1.22(-3.93%) |
Jan 07, 2019 | 31.27 | 31.46 | 30.81 | 31.04 | 9,861 | -0.33(-1.05%) |
Jan 04, 2019 | 31.42 | 31.79 | 31.25 | 31.37 | 8,100 | +0.01(+0.03%) |
Jan 03, 2019 | 31.89 | 31.89 | 31.25 | 31.36 | 4,162 | -0.59(-1.85%) |