Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.56 | 29.56 | 29.28 | 29.38 | 22,200 | +0.20(+0.69%) |
Mar 28, 2019 | 28.55 | 29.25 | 28.49 | 29.18 | 30,671 | -0.12(-0.41%) |
Mar 27, 2019 | 29.69 | 29.72 | 29.12 | 29.30 | 35,473 | -0.53(-1.78%) |
Mar 26, 2019 | 29.89 | 30.07 | 29.76 | 29.83 | 27,798 | +0.28(+0.95%) |
Mar 25, 2019 | 29.29 | 29.72 | 29.24 | 29.55 | 29,628 | +0.10(+0.34%) |
Mar 22, 2019 | 29.52 | 29.54 | 29.23 | 29.45 | 228,100 | -0.27(-0.91%) |
Mar 21, 2019 | 29.70 | 29.85 | 29.59 | 29.72 | 18,168 | +0.18(+0.61%) |
Mar 20, 2019 | 29.35 | 29.72 | 29.30 | 29.54 | 19,183 | +0.16(+0.54%) |
Mar 19, 2019 | 29.22 | 29.40 | 29.04 | 29.38 | 42,536 | +0.26(+0.89%) |
Mar 18, 2019 | 28.95 | 29.36 | 28.95 | 29.12 | 92,943 | +0.42(+1.46%) |
Mar 15, 2019 | 28.53 | 28.96 | 28.37 | 28.70 | 22,300 | -0.04(-0.14%) |
Mar 14, 2019 | 29.13 | 29.20 | 28.64 | 28.74 | 26,494 | -0.33(-1.14%) |
Mar 13, 2019 | 28.51 | 29.11 | 28.47 | 29.07 | 38,450 | +0.82(+2.90%) |
Mar 12, 2019 | 28.31 | 28.50 | 28.20 | 28.25 | 18,041 | -0.14(-0.49%) |
Mar 11, 2019 | 28.45 | 28.55 | 28.25 | 28.39 | 19,297 | +0.36(+1.30%) |
Mar 08, 2019 | 27.23 | 28.05 | 27.01 | 28.03 | 74,200 | +0.10(+0.34%) |
Mar 07, 2019 | 28.08 | 28.14 | 27.77 | 27.93 | 55,627 | +0.19(+0.68%) |
Mar 06, 2019 | 27.51 | 27.83 | 27.38 | 27.74 | 30,152 | +0.31(+1.13%) |
Mar 05, 2019 | 27.49 | 27.50 | 27.35 | 27.43 | 19,867 | +0.22(+0.81%) |
Mar 04, 2019 | 27.29 | 27.41 | 27.00 | 27.21 | 38,223 | +0.35(+1.30%) |
Mar 01, 2019 | 27.28 | 27.31 | 26.67 | 26.86 | 31,100 | -0.38(-1.39%) |
Feb 28, 2019 | 27.15 | 27.39 | 27.09 | 27.24 | 12,919 | -0.01(-0.04%) |
Feb 27, 2019 | 27.16 | 27.43 | 27.03 | 27.25 | 22,479 | +0.42(+1.57%) |
Feb 26, 2019 | 26.72 | 26.90 | 26.70 | 26.83 | 26,361 | +0.36(+1.36%) |
Feb 25, 2019 | 27.00 | 27.06 | 26.41 | 26.47 | 52,039 | -0.86(-3.15%) |
Feb 22, 2019 | 27.53 | 27.57 | 27.32 | 27.33 | 23,100 | -0.08(-0.29%) |
Feb 21, 2019 | 27.34 | 27.56 | 27.34 | 27.41 | 38,532 | +0.05(+0.18%) |
Feb 20, 2019 | 26.85 | 27.48 | 26.85 | 27.36 | 31,752 | +0.36(+1.33%) |
Feb 19, 2019 | 26.83 | 27.07 | 26.81 | 27.00 | 73,803 | -0.07(-0.26%) |
Feb 15, 2019 | 26.65 | 27.08 | 26.53 | 27.07 | 105,000 | +0.87(+3.32%) |
Feb 14, 2019 | 25.58 | 26.24 | 25.41 | 26.20 | 90,566 | +0.79(+3.11%) |
Feb 13, 2019 | 25.06 | 25.50 | 25.02 | 25.41 | 47,814 | +0.60(+2.42%) |
Feb 12, 2019 | 25.40 | 25.46 | 24.67 | 24.81 | 44,464 | +0.21(+0.85%) |
Feb 11, 2019 | 24.61 | 24.72 | 24.45 | 24.60 | 38,599 | -0.40(-1.60%) |
Feb 08, 2019 | 25.14 | 25.14 | 24.54 | 25.00 | 74,400 | +0.31(+1.26%) |
Feb 07, 2019 | 25.21 | 25.25 | 24.17 | 24.69 | 77,256 | -0.51(-2.02%) |
Feb 06, 2019 | 24.69 | 25.30 | 24.50 | 25.20 | 51,539 | +0.47(+1.90%) |
Feb 05, 2019 | 24.48 | 25.15 | 24.45 | 24.73 | 34,421 | -0.23(-0.92%) |
Feb 04, 2019 | 24.84 | 25.13 | 24.45 | 24.96 | 85,258 | +0.16(+0.65%) |
Feb 01, 2019 | 24.25 | 24.93 | 24.25 | 24.80 | 48,500 | +0.75(+3.12%) |
Jan 31, 2019 | 24.74 | 24.80 | 23.81 | 24.05 | 60,171 | -0.36(-1.47%) |
Jan 30, 2019 | 24.24 | 24.74 | 24.10 | 24.41 | 37,305 | +0.69(+2.91%) |
Jan 29, 2019 | 23.76 | 24.15 | 23.67 | 23.72 | 35,540 | +0.27(+1.15%) |
Jan 28, 2019 | 23.70 | 23.77 | 23.25 | 23.45 | 54,226 | -0.88(-3.62%) |
Jan 25, 2019 | 24.39 | 24.42 | 24.25 | 24.33 | 9,600 | -0.02(-0.08%) |
Jan 24, 2019 | 24.33 | 24.51 | 24.19 | 24.35 | 9,113 | +0.04(+0.16%) |
Jan 23, 2019 | 24.46 | 24.46 | 23.89 | 24.31 | 27,108 | -0.27(-1.10%) |
Jan 22, 2019 | 24.71 | 24.79 | 24.35 | 24.58 | 17,390 | -0.72(-2.85%) |
Jan 18, 2019 | 25.18 | 25.59 | 25.02 | 25.30 | 85,500 | +0.34(+1.36%) |
Jan 17, 2019 | 24.39 | 25.08 | 24.21 | 24.96 | 27,388 | +0.23(+0.93%) |
Jan 16, 2019 | 24.58 | 24.83 | 24.07 | 24.73 | 26,878 | +0.05(+0.20%) |
Jan 15, 2019 | 24.27 | 24.73 | 24.27 | 24.68 | 28,872 | +0.74(+3.09%) |
Jan 14, 2019 | 24.42 | 24.46 | 23.80 | 23.94 | 34,208 | -0.65(-2.64%) |
Jan 11, 2019 | 24.65 | 24.92 | 24.41 | 24.59 | 26,500 | -0.34(-1.36%) |
Jan 10, 2019 | 24.77 | 25.14 | 24.66 | 24.93 | 23,976 | -0.03(-0.13%) |
Jan 09, 2019 | 24.55 | 25.03 | 24.13 | 24.96 | 100,506 | +1.15(+4.84%) |
Jan 08, 2019 | 23.69 | 23.95 | 23.45 | 23.81 | 26,889 | +0.23(+0.98%) |
Jan 07, 2019 | 23.89 | 24.29 | 23.46 | 23.58 | 54,559 | -0.12(-0.51%) |
Jan 04, 2019 | 24.00 | 24.40 | 23.51 | 23.70 | 48,100 | +0.13(+0.55%) |
Jan 03, 2019 | 23.75 | 23.75 | 23.03 | 23.57 | 35,626 | +0.37(+1.57%) |