Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.71 | 31.92 | 31.48 | 31.92 | 141,128 | +0.57(+1.83%) |
Mar 28, 2019 | 30.86 | 31.38 | 30.86 | 31.35 | 74,545 | +0.50(+1.60%) |
Mar 27, 2019 | 31.26 | 31.29 | 30.33 | 30.85 | 108,723 | -0.46(-1.46%) |
Mar 26, 2019 | 31.49 | 31.54 | 30.98 | 31.31 | 163,604 | +0.17(+0.56%) |
Mar 25, 2019 | 30.92 | 31.36 | 30.56 | 31.13 | 242,549 | +0.08(+0.25%) |
Mar 22, 2019 | 32.40 | 32.60 | 31.04 | 31.05 | 210,765 | -1.65(-5.05%) |
Mar 21, 2019 | 32.04 | 32.72 | 31.78 | 32.70 | 129,919 | +0.63(+1.97%) |
Mar 20, 2019 | 31.84 | 32.39 | 31.71 | 32.07 | 160,942 | +0.17(+0.55%) |
Mar 19, 2019 | 32.05 | 32.12 | 31.67 | 31.90 | 164,531 | +0.02(+0.06%) |
Mar 18, 2019 | 31.91 | 32.24 | 31.53 | 31.88 | 183,535 | +0.05(+0.15%) |
Mar 15, 2019 | 31.41 | 31.98 | 31.30 | 31.83 | 241,875 | +0.60(+1.93%) |
Mar 14, 2019 | 31.55 | 31.63 | 31.04 | 31.23 | 127,448 | -0.31(-0.98%) |
Mar 13, 2019 | 31.29 | 31.66 | 31.00 | 31.54 | 199,504 | +0.35(+1.12%) |
Mar 12, 2019 | 30.92 | 31.31 | 30.60 | 31.19 | 182,064 | +0.34(+1.10%) |
Mar 11, 2019 | 29.84 | 30.85 | 29.83 | 30.85 | 181,594 | +1.16(+3.92%) |
Mar 08, 2019 | 29.03 | 29.74 | 28.80 | 29.69 | 135,256 | +0.07(+0.23%) |
Mar 07, 2019 | 29.45 | 29.94 | 28.96 | 29.62 | 180,223 | +0.06(+0.20%) |
Mar 06, 2019 | 30.78 | 30.82 | 29.51 | 29.56 | 142,721 | -1.19(-3.88%) |
Mar 05, 2019 | 30.79 | 31.11 | 30.35 | 30.75 | 161,465 | -0.11(-0.35%) |
Mar 04, 2019 | 31.76 | 31.76 | 30.22 | 30.86 | 210,385 | -0.28(-0.90%) |
Mar 01, 2019 | 30.09 | 31.19 | 30.04 | 31.14 | 148,132 | +1.26(+4.22%) |
Feb 28, 2019 | 30.36 | 30.47 | 29.74 | 29.88 | 165,645 | -0.39(-1.28%) |
Feb 27, 2019 | 29.37 | 30.34 | 29.37 | 30.27 | 136,878 | +0.82(+2.77%) |
Feb 26, 2019 | 29.37 | 29.70 | 29.37 | 29.45 | 100,158 | -0.16(-0.52%) |
Feb 25, 2019 | 29.12 | 29.75 | 29.12 | 29.61 | 194,990 | +1.00(+3.50%) |
Feb 22, 2019 | 28.20 | 28.66 | 28.20 | 28.61 | 83,543 | +0.47(+1.66%) |
Feb 21, 2019 | 28.71 | 28.75 | 27.94 | 28.14 | 94,269 | -0.45(-1.56%) |
Feb 20, 2019 | 28.28 | 28.74 | 28.22 | 28.59 | 68,042 | +0.39(+1.38%) |
Feb 19, 2019 | 28.12 | 28.36 | 28.12 | 28.20 | 122,980 | +0.04(+0.14%) |
Feb 15, 2019 | 28.06 | 28.26 | 27.78 | 28.16 | 71,697 | +0.35(+1.26%) |
Feb 14, 2019 | 27.83 | 27.86 | 27.60 | 27.81 | 62,145 | -0.09(-0.31%) |
Feb 13, 2019 | 27.87 | 28.05 | 27.72 | 27.90 | 89,898 | +0.19(+0.70%) |
Feb 12, 2019 | 27.63 | 27.71 | 27.39 | 27.71 | 164,933 | +0.40(+1.46%) |
Feb 11, 2019 | 27.02 | 27.48 | 27.02 | 27.31 | 76,737 | +0.34(+1.26%) |
Feb 08, 2019 | 26.49 | 27.07 | 26.49 | 26.97 | 41,514 | +0.18(+0.69%) |
Feb 07, 2019 | 27.25 | 27.41 | 26.54 | 26.78 | 79,918 | -0.75(-2.72%) |
Feb 06, 2019 | 27.57 | 27.75 | 27.34 | 27.53 | 47,626 | +0.05(+0.18%) |
Feb 05, 2019 | 27.86 | 28.15 | 27.38 | 27.48 | 72,000 | -0.24(-0.88%) |
Feb 04, 2019 | 27.47 | 27.73 | 27.23 | 27.72 | 367,739 | +0.29(+1.06%) |
Feb 01, 2019 | 27.39 | 27.78 | 27.23 | 27.43 | 56,039 | +0.04(+0.14%) |
Jan 31, 2019 | 26.78 | 27.41 | 26.77 | 27.39 | 155,075 | +0.56(+2.10%) |
Jan 30, 2019 | 26.55 | 26.88 | 26.25 | 26.83 | 87,032 | +0.54(+2.07%) |
Jan 29, 2019 | 26.53 | 26.59 | 26.08 | 26.29 | 123,362 | -0.30(-1.13%) |
Jan 28, 2019 | 26.94 | 27.16 | 26.43 | 26.59 | 47,346 | -0.77(-2.83%) |
Jan 25, 2019 | 27.13 | 27.39 | 26.70 | 27.36 | 90,239 | +0.49(+1.84%) |
Jan 24, 2019 | 26.46 | 26.87 | 26.34 | 26.87 | 39,063 | +0.46(+1.73%) |
Jan 23, 2019 | 27.07 | 27.57 | 26.16 | 26.41 | 81,827 | -0.58(-2.16%) |
Jan 22, 2019 | 27.39 | 27.73 | 26.77 | 27.00 | 194,537 | -0.99(-3.54%) |
Jan 18, 2019 | 28.04 | 28.05 | 27.49 | 27.99 | 161,833 | +0.27(+0.98%) |
Jan 17, 2019 | 27.43 | 27.93 | 27.34 | 27.71 | 121,698 | +0.21(+0.78%) |
Jan 16, 2019 | 27.45 | 28.04 | 27.45 | 27.50 | 196,197 | +0.20(+0.75%) |
Jan 15, 2019 | 26.81 | 27.32 | 26.56 | 27.30 | 141,205 | +0.74(+2.78%) |
Jan 14, 2019 | 26.91 | 26.99 | 26.56 | 26.56 | 81,147 | -0.70(-2.56%) |
Jan 11, 2019 | 27.16 | 27.37 | 26.87 | 27.26 | 97,141 | -0.03(-0.11%) |
Jan 10, 2019 | 26.81 | 27.31 | 26.54 | 27.29 | 101,258 | +0.17(+0.64%) |
Jan 09, 2019 | 26.42 | 27.26 | 26.36 | 27.11 | 148,429 | +0.81(+3.06%) |
Jan 08, 2019 | 26.89 | 26.98 | 25.79 | 26.31 | 196,408 | -0.21(-0.81%) |
Jan 07, 2019 | 25.78 | 26.71 | 25.58 | 26.52 | 218,982 | +1.54(+6.18%) |
Jan 04, 2019 | 23.88 | 25.08 | 23.88 | 24.98 | 150,914 | +1.48(+6.28%) |
Jan 03, 2019 | 23.78 | 23.95 | 23.38 | 23.50 | 64,004 | -0.30(-1.26%) |