Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.23 | 30.29 | 30.11 | 30.22 | 71,914 | +0.31(+1.05%) |
Mar 28, 2019 | 29.77 | 29.97 | 29.72 | 29.91 | 74,495 | +0.23(+0.76%) |
Mar 27, 2019 | 29.91 | 29.95 | 29.60 | 29.68 | 104,783 | -0.31(-1.05%) |
Mar 26, 2019 | 29.99 | 30.12 | 29.92 | 30.00 | 118,504 | +0.06(+0.21%) |
Mar 25, 2019 | 29.88 | 30.01 | 29.82 | 29.93 | 51,188 | -0.04(-0.12%) |
Mar 22, 2019 | 30.22 | 30.32 | 29.94 | 29.97 | 157,467 | -0.70(-2.29%) |
Mar 21, 2019 | 30.50 | 30.69 | 30.49 | 30.67 | 56,087 | +0.06(+0.20%) |
Mar 20, 2019 | 30.49 | 30.88 | 30.33 | 30.61 | 151,947 | +0.07(+0.23%) |
Mar 19, 2019 | 30.60 | 30.66 | 30.53 | 30.54 | 53,539 | +0.04(+0.15%) |
Mar 18, 2019 | 30.52 | 30.62 | 30.34 | 30.49 | 169,790 | +0.21(+0.70%) |
Mar 15, 2019 | 30.16 | 30.34 | 30.16 | 30.28 | 160,962 | +0.41(+1.37%) |
Mar 14, 2019 | 30.00 | 30.00 | 29.83 | 29.87 | 88,946 | -0.16(-0.53%) |
Mar 13, 2019 | 29.99 | 30.09 | 29.97 | 30.03 | 126,559 | -0.03(-0.09%) |
Mar 12, 2019 | 30.00 | 30.08 | 29.93 | 30.06 | 125,291 | +0.22(+0.74%) |
Mar 11, 2019 | 29.62 | 29.92 | 29.57 | 29.84 | 103,760 | +0.46(+1.57%) |
Mar 08, 2019 | 29.38 | 29.39 | 29.21 | 29.37 | 45,425 | -0.18(-0.60%) |
Mar 07, 2019 | 29.92 | 29.93 | 29.45 | 29.55 | 89,704 | -0.48(-1.60%) |
Mar 06, 2019 | 30.26 | 30.27 | 30.03 | 30.03 | 60,895 | -0.21(-0.70%) |
Mar 05, 2019 | 30.11 | 30.30 | 30.02 | 30.24 | 118,298 | +0.30(+1.01%) |
Mar 04, 2019 | 30.05 | 30.11 | 29.75 | 29.94 | 92,646 | +0.07(+0.24%) |
Mar 01, 2019 | 30.09 | 30.14 | 29.84 | 29.87 | 126,470 | -0.03(-0.09%) |
Feb 28, 2019 | 30.07 | 30.07 | 29.87 | 29.90 | 188,051 | -0.37(-1.23%) |
Feb 27, 2019 | 30.30 | 30.36 | 30.19 | 30.27 | 101,548 | -0.26(-0.84%) |
Feb 26, 2019 | 30.43 | 30.63 | 30.43 | 30.53 | 164,067 | -0.13(-0.43%) |
Feb 25, 2019 | 30.65 | 30.81 | 30.58 | 30.66 | 246,887 | +0.33(+1.08%) |
Feb 22, 2019 | 30.34 | 30.42 | 30.23 | 30.33 | 57,937 | +0.43(+1.42%) |
Feb 21, 2019 | 29.97 | 29.97 | 29.83 | 29.91 | 39,440 | -0.06(-0.21%) |
Feb 20, 2019 | 30.00 | 30.18 | 29.97 | 29.97 | 48,593 | +0.16(+0.54%) |
Feb 19, 2019 | 29.57 | 29.93 | 29.57 | 29.81 | 89,030 | +0.12(+0.39%) |
Feb 15, 2019 | 29.68 | 29.73 | 29.61 | 29.69 | 102,912 | -0.04(-0.15%) |
Feb 14, 2019 | 29.56 | 29.88 | 29.51 | 29.74 | 128,316 | +0.03(+0.09%) |
Feb 13, 2019 | 29.86 | 29.95 | 29.60 | 29.71 | 70,552 | -0.14(-0.48%) |
Feb 12, 2019 | 29.85 | 29.99 | 29.78 | 29.85 | 80,992 | +0.19(+0.63%) |
Feb 11, 2019 | 29.75 | 29.79 | 29.61 | 29.67 | 94,793 | -0.01(-0.03%) |
Feb 08, 2019 | 29.71 | 29.76 | 29.48 | 29.68 | 87,131 | -0.20(-0.68%) |
Feb 07, 2019 | 29.94 | 30.06 | 29.64 | 29.88 | 100,546 | -0.20(-0.65%) |
Feb 06, 2019 | 30.43 | 30.43 | 30.07 | 30.07 | 124,361 | -0.50(-1.63%) |
Feb 05, 2019 | 30.24 | 30.61 | 30.24 | 30.57 | 144,140 | +0.40(+1.32%) |
Feb 04, 2019 | 29.94 | 30.23 | 29.94 | 30.17 | 106,949 | +0.08(+0.27%) |
Feb 01, 2019 | 30.08 | 30.14 | 29.99 | 30.09 | 99,981 | -0.12(-0.38%) |
Jan 31, 2019 | 30.03 | 30.29 | 30.03 | 30.21 | 108,384 | +0.23(+0.77%) |
Jan 30, 2019 | 29.51 | 30.05 | 29.43 | 29.98 | 128,715 | +0.67(+2.27%) |
Jan 29, 2019 | 29.46 | 29.49 | 29.29 | 29.31 | 201,756 | +0.00(+0.00%) |
Jan 28, 2019 | 29.21 | 29.40 | 29.15 | 29.31 | 154,114 | -0.20(-0.66%) |
Jan 25, 2019 | 29.40 | 29.61 | 29.40 | 29.51 | 506,783 | +0.44(+1.53%) |
Jan 24, 2019 | 28.93 | 29.15 | 28.90 | 29.06 | 198,393 | +0.33(+1.14%) |
Jan 23, 2019 | 28.72 | 28.80 | 28.53 | 28.74 | 255,757 | +0.29(+1.03%) |
Jan 22, 2019 | 28.64 | 28.67 | 28.33 | 28.44 | 93,488 | -0.48(-1.66%) |
Jan 18, 2019 | 28.84 | 29.04 | 28.78 | 28.92 | 72,590 | +0.18(+0.62%) |
Jan 17, 2019 | 28.40 | 28.85 | 28.40 | 28.74 | 158,449 | +0.17(+0.59%) |
Jan 16, 2019 | 28.53 | 28.75 | 28.52 | 28.58 | 67,382 | +0.30(+1.07%) |
Jan 15, 2019 | 28.26 | 28.42 | 28.21 | 28.27 | 44,402 | +0.24(+0.85%) |
Jan 14, 2019 | 27.94 | 28.22 | 27.90 | 28.03 | 97,200 | -0.21(-0.75%) |
Jan 11, 2019 | 28.20 | 28.36 | 28.18 | 28.25 | 96,036 | -0.19(-0.67%) |
Jan 10, 2019 | 28.11 | 28.47 | 28.11 | 28.44 | 64,977 | +0.23(+0.80%) |
Jan 09, 2019 | 27.96 | 28.32 | 27.96 | 28.21 | 55,509 | +0.57(+2.05%) |
Jan 08, 2019 | 27.59 | 27.77 | 27.44 | 27.64 | 207,374 | +0.04(+0.13%) |
Jan 07, 2019 | 27.52 | 27.72 | 27.46 | 27.61 | 73,321 | +0.01(+0.03%) |
Jan 04, 2019 | 27.08 | 27.71 | 27.04 | 27.60 | 188,127 | +0.90(+3.36%) |
Jan 03, 2019 | 26.93 | 27.01 | 26.70 | 26.70 | 127,813 | -0.58(-2.11%) |