Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.69 | 29.74 | 29.25 | 29.31 | 723,100 | -0.11(-0.37%) |
Mar 28, 2019 | 29.16 | 29.64 | 28.95 | 29.42 | 1,421,695 | +0.22(+0.75%) |
Mar 27, 2019 | 29.64 | 29.95 | 29.15 | 29.20 | 886,377 | -0.45(-1.52%) |
Mar 26, 2019 | 29.72 | 29.92 | 29.07 | 29.65 | 854,058 | +0.17(+0.58%) |
Mar 25, 2019 | 29.97 | 30.24 | 29.30 | 29.48 | 691,624 | -0.58(-1.93%) |
Mar 22, 2019 | 31.13 | 31.13 | 30.02 | 30.06 | 475,500 | -1.16(-3.72%) |
Mar 21, 2019 | 30.09 | 31.29 | 30.08 | 31.22 | 970,670 | +0.95(+3.14%) |
Mar 20, 2019 | 30.93 | 31.17 | 30.10 | 30.27 | 713,290 | -0.67(-2.17%) |
Mar 19, 2019 | 30.55 | 31.27 | 30.26 | 30.94 | 704,008 | +0.48(+1.58%) |
Mar 18, 2019 | 30.13 | 30.79 | 29.79 | 30.46 | 907,775 | +0.34(+1.13%) |
Mar 15, 2019 | 30.71 | 31.05 | 29.95 | 30.12 | 1,353,400 | -0.47(-1.54%) |
Mar 14, 2019 | 30.18 | 30.92 | 30.07 | 30.59 | 1,454,914 | +0.53(+1.76%) |
Mar 13, 2019 | 29.76 | 30.56 | 29.61 | 30.06 | 974,365 | +0.36(+1.21%) |
Mar 12, 2019 | 29.62 | 30.35 | 29.52 | 29.70 | 1,120,015 | +0.02(+0.07%) |
Mar 11, 2019 | 28.98 | 29.89 | 28.73 | 29.68 | 1,328,564 | +0.70(+2.42%) |
Mar 08, 2019 | 28.15 | 29.01 | 27.82 | 28.98 | 1,151,700 | +0.49(+1.72%) |
Mar 07, 2019 | 28.30 | 28.67 | 27.47 | 28.49 | 1,209,284 | +0.24(+0.85%) |
Mar 06, 2019 | 29.22 | 29.32 | 28.17 | 28.25 | 1,904,246 | -1.04(-3.55%) |
Mar 05, 2019 | 30.53 | 30.68 | 28.97 | 29.29 | 1,501,293 | -0.88(-2.92%) |
Mar 04, 2019 | 30.15 | 30.60 | 29.32 | 30.17 | 1,690,651 | -0.24(-0.79%) |
Mar 01, 2019 | 26.38 | 31.10 | 26.38 | 30.41 | 3,739,900 | +4.12(+15.67%) |
Feb 28, 2019 | 26.30 | 26.53 | 25.85 | 26.29 | 1,583,743 | +0.06(+0.23%) |
Feb 27, 2019 | 27.33 | 27.39 | 26.16 | 26.23 | 1,102,883 | -1.20(-4.37%) |
Feb 26, 2019 | 28.06 | 28.12 | 27.20 | 27.43 | 1,416,046 | -0.42(-1.51%) |
Feb 25, 2019 | 27.69 | 28.52 | 27.65 | 27.85 | 1,179,318 | +0.15(+0.54%) |
Feb 22, 2019 | 27.81 | 28.01 | 27.40 | 27.70 | 948,000 | -0.02(-0.07%) |
Feb 21, 2019 | 27.58 | 28.10 | 27.52 | 27.72 | 872,891 | +0.18(+0.65%) |
Feb 20, 2019 | 28.02 | 28.22 | 27.47 | 27.54 | 835,496 | -0.55(-1.96%) |
Feb 19, 2019 | 28.20 | 28.64 | 28.01 | 28.09 | 743,298 | -0.32(-1.13%) |
Feb 15, 2019 | 27.43 | 28.42 | 27.10 | 28.41 | 922,800 | +1.23(+4.53%) |
Feb 14, 2019 | 26.98 | 27.40 | 26.72 | 27.18 | 866,650 | +0.05(+0.18%) |
Feb 13, 2019 | 27.19 | 27.52 | 26.68 | 27.13 | 998,092 | -0.03(-0.11%) |
Feb 12, 2019 | 27.00 | 27.57 | 26.80 | 27.16 | 815,399 | +0.40(+1.49%) |
Feb 11, 2019 | 26.50 | 26.86 | 26.06 | 26.76 | 1,301,657 | +0.36(+1.36%) |
Feb 08, 2019 | 27.48 | 27.75 | 25.91 | 26.40 | 1,850,600 | -1.21(-4.38%) |
Feb 07, 2019 | 27.50 | 27.77 | 27.31 | 27.61 | 642,665 | -0.11(-0.40%) |
Feb 06, 2019 | 27.65 | 28.11 | 27.25 | 27.72 | 619,937 | -0.07(-0.25%) |
Feb 05, 2019 | 27.86 | 28.74 | 27.69 | 27.79 | 1,481,845 | +0.00(+0.00%) |
Feb 04, 2019 | 27.70 | 27.94 | 27.01 | 27.79 | 689,100 | +0.02(+0.07%) |
Feb 01, 2019 | 27.50 | 28.13 | 27.05 | 27.77 | 923,200 | +0.41(+1.50%) |
Jan 31, 2019 | 27.71 | 27.96 | 27.29 | 27.36 | 1,073,046 | -0.41(-1.48%) |
Jan 30, 2019 | 27.65 | 27.96 | 27.41 | 27.77 | 1,672,395 | +0.29(+1.06%) |
Jan 29, 2019 | 27.59 | 27.91 | 27.33 | 27.48 | 928,844 | -0.01(-0.04%) |
Jan 28, 2019 | 27.49 | 28.48 | 27.06 | 27.49 | 876,733 | -0.07(-0.25%) |
Jan 25, 2019 | 27.82 | 28.21 | 27.55 | 27.56 | 891,000 | -0.22(-0.79%) |
Jan 24, 2019 | 27.84 | 28.52 | 27.65 | 27.78 | 841,296 | -0.11(-0.39%) |
Jan 23, 2019 | 28.68 | 29.16 | 27.81 | 27.89 | 887,028 | -0.43(-1.52%) |
Jan 22, 2019 | 28.70 | 28.76 | 28.14 | 28.32 | 1,313,890 | -0.67(-2.31%) |
Jan 18, 2019 | 29.20 | 29.41 | 28.91 | 28.99 | 683,900 | -0.21(-0.72%) |
Jan 17, 2019 | 28.98 | 29.46 | 28.92 | 29.20 | 664,327 | +0.15(+0.52%) |
Jan 16, 2019 | 28.83 | 29.47 | 28.82 | 29.05 | 744,058 | +0.28(+0.97%) |
Jan 15, 2019 | 28.26 | 29.00 | 28.17 | 28.77 | 764,582 | +0.63(+2.24%) |
Jan 14, 2019 | 28.80 | 29.35 | 28.09 | 28.14 | 793,846 | -0.89(-3.07%) |
Jan 11, 2019 | 28.44 | 29.31 | 27.81 | 29.03 | 2,197,800 | +0.36(+1.26%) |
Jan 10, 2019 | 27.40 | 28.72 | 27.32 | 28.67 | 867,036 | +1.17(+4.25%) |
Jan 09, 2019 | 27.18 | 27.91 | 27.03 | 27.50 | 1,079,182 | +0.51(+1.89%) |
Jan 08, 2019 | 26.61 | 27.03 | 26.19 | 26.99 | 713,840 | +0.69(+2.62%) |
Jan 07, 2019 | 25.99 | 26.82 | 25.79 | 26.30 | 809,842 | +0.16(+0.61%) |
Jan 04, 2019 | 25.62 | 26.43 | 25.42 | 26.14 | 2,271,800 | +0.74(+2.91%) |
Jan 03, 2019 | 25.70 | 26.27 | 25.19 | 25.40 | 1,172,570 | -0.46(-1.78%) |