Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.98 | 28.99 | 28.85 | 28.99 | 76,202 | +0.19(+0.66%) |
Mar 28, 2019 | 28.77 | 28.82 | 28.61 | 28.80 | 18,777 | +0.11(+0.38%) |
Mar 27, 2019 | 28.83 | 28.83 | 28.61 | 28.69 | 25,627 | -0.07(-0.25%) |
Mar 26, 2019 | 28.77 | 28.86 | 28.65 | 28.77 | 16,960 | +0.19(+0.65%) |
Mar 25, 2019 | 28.60 | 28.69 | 28.42 | 28.58 | 15,160 | -0.03(-0.10%) |
Mar 22, 2019 | 29.07 | 29.07 | 28.61 | 28.61 | 43,041 | -0.64(-2.17%) |
Mar 21, 2019 | 28.79 | 29.29 | 28.79 | 29.24 | 16,034 | +0.34(+1.16%) |
Mar 20, 2019 | 29.10 | 29.10 | 28.90 | 28.91 | 11,070 | -0.23(-0.78%) |
Mar 19, 2019 | 29.26 | 29.35 | 29.11 | 29.13 | 20,373 | -0.00(-0.01%) |
Mar 18, 2019 | 29.05 | 29.19 | 29.04 | 29.14 | 14,077 | +0.12(+0.42%) |
Mar 15, 2019 | 28.95 | 29.10 | 28.94 | 29.02 | 22,566 | +0.14(+0.47%) |
Mar 14, 2019 | 28.94 | 28.94 | 28.82 | 28.88 | 10,576 | +0.01(+0.03%) |
Mar 13, 2019 | 28.87 | 28.99 | 28.82 | 28.87 | 18,728 | +0.17(+0.60%) |
Mar 12, 2019 | 28.67 | 28.76 | 28.63 | 28.70 | 18,985 | +0.10(+0.36%) |
Mar 11, 2019 | 28.25 | 28.60 | 28.25 | 28.59 | 15,991 | +0.40(+1.43%) |
Mar 08, 2019 | 28.04 | 28.24 | 28.00 | 28.19 | 23,447 | -0.08(-0.29%) |
Mar 07, 2019 | 28.46 | 28.46 | 28.16 | 28.27 | 22,947 | -0.20(-0.70%) |
Mar 06, 2019 | 28.66 | 28.66 | 28.47 | 28.47 | 33,749 | -0.26(-0.92%) |
Mar 05, 2019 | 28.82 | 28.82 | 28.64 | 28.73 | 50,702 | -0.01(-0.03%) |
Mar 04, 2019 | 29.05 | 29.05 | 28.51 | 28.74 | 19,013 | -0.10(-0.35%) |
Mar 01, 2019 | 28.84 | 28.91 | 28.72 | 28.84 | 19,924 | +0.18(+0.63%) |
Feb 28, 2019 | 28.73 | 28.75 | 28.66 | 28.66 | 39,453 | -0.11(-0.38%) |
Feb 27, 2019 | 28.69 | 28.82 | 28.65 | 28.77 | 42,448 | -0.04(-0.13%) |
Feb 26, 2019 | 28.71 | 28.88 | 28.71 | 28.81 | 57,405 | +0.01(+0.03%) |
Feb 25, 2019 | 28.95 | 29.01 | 28.80 | 28.80 | 61,541 | +0.01(+0.03%) |
Feb 22, 2019 | 28.66 | 28.79 | 28.66 | 28.79 | 55,480 | +0.15(+0.51%) |
Feb 21, 2019 | 28.71 | 28.71 | 28.53 | 28.64 | 18,321 | -0.10(-0.35%) |
Feb 20, 2019 | 28.65 | 28.80 | 28.65 | 28.74 | 203,206 | +0.05(+0.19%) |
Feb 19, 2019 | 28.60 | 28.76 | 28.51 | 28.69 | 30,977 | +0.05(+0.19%) |
Feb 15, 2019 | 28.52 | 28.63 | 28.51 | 28.63 | 44,582 | +0.32(+1.12%) |
Feb 14, 2019 | 28.16 | 28.38 | 28.13 | 28.32 | 25,731 | -0.04(-0.13%) |
Feb 13, 2019 | 28.30 | 28.43 | 28.29 | 28.35 | 206,778 | +0.13(+0.45%) |
Feb 12, 2019 | 28.05 | 28.29 | 28.05 | 28.22 | 20,996 | +0.32(+1.14%) |
Feb 11, 2019 | 27.91 | 27.92 | 27.82 | 27.91 | 16,620 | +0.04(+0.13%) |
Feb 08, 2019 | 27.73 | 27.87 | 27.61 | 27.87 | 9,797 | -0.03(-0.10%) |
Feb 07, 2019 | 27.92 | 27.92 | 27.70 | 27.90 | 28,409 | -0.27(-0.96%) |
Feb 06, 2019 | 28.12 | 28.21 | 28.10 | 28.17 | 15,776 | +0.00(+0.02%) |
Feb 05, 2019 | 28.14 | 28.19 | 28.07 | 28.16 | 14,624 | +0.09(+0.33%) |
Feb 04, 2019 | 27.81 | 28.07 | 27.81 | 28.07 | 14,361 | +0.25(+0.88%) |
Feb 01, 2019 | 27.89 | 27.96 | 27.80 | 27.82 | 10,127 | +0.01(+0.03%) |
Jan 31, 2019 | 27.53 | 27.82 | 27.53 | 27.82 | 61,764 | +0.27(+0.96%) |
Jan 30, 2019 | 27.42 | 27.63 | 27.33 | 27.55 | 22,978 | +0.34(+1.23%) |
Jan 29, 2019 | 27.24 | 27.26 | 27.17 | 27.22 | 12,722 | +0.04(+0.13%) |
Jan 28, 2019 | 27.17 | 27.22 | 27.03 | 27.18 | 19,941 | -0.24(-0.86%) |
Jan 25, 2019 | 27.35 | 27.47 | 27.32 | 27.42 | 27,300 | +0.27(+1.01%) |
Jan 24, 2019 | 27.06 | 27.23 | 27.06 | 27.14 | 13,148 | +0.07(+0.25%) |
Jan 23, 2019 | 27.20 | 27.23 | 26.85 | 27.08 | 14,077 | +0.06(+0.22%) |
Jan 22, 2019 | 27.26 | 27.26 | 26.88 | 27.02 | 21,156 | -0.42(-1.52%) |
Jan 18, 2019 | 27.26 | 27.47 | 27.17 | 27.43 | 69,681 | +0.44(+1.61%) |
Jan 17, 2019 | 26.71 | 27.10 | 26.71 | 27.00 | 22,129 | +0.18(+0.68%) |
Jan 16, 2019 | 26.79 | 26.92 | 26.79 | 26.82 | 20,818 | +0.13(+0.49%) |
Jan 15, 2019 | 26.45 | 26.73 | 26.45 | 26.69 | 195,639 | +0.22(+0.84%) |
Jan 14, 2019 | 26.34 | 26.53 | 26.34 | 26.47 | 11,426 | -0.07(-0.26%) |
Jan 11, 2019 | 26.45 | 26.60 | 26.38 | 26.54 | 18,493 | -0.04(-0.14%) |
Jan 10, 2019 | 26.33 | 26.57 | 26.27 | 26.57 | 28,812 | +0.10(+0.38%) |
Jan 09, 2019 | 26.36 | 26.55 | 26.36 | 26.47 | 9,569 | +0.19(+0.73%) |
Jan 08, 2019 | 26.39 | 26.39 | 26.08 | 26.28 | 32,491 | +0.16(+0.63%) |
Jan 07, 2019 | 25.91 | 26.26 | 25.86 | 26.12 | 14,186 | +0.20(+0.77%) |
Jan 04, 2019 | 25.47 | 25.95 | 25.47 | 25.92 | 26,859 | +0.83(+3.29%) |
Jan 03, 2019 | 25.44 | 25.47 | 25.07 | 25.09 | 29,991 | -0.60(-2.33%) |