Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.62 | 30.62 | 30.21 | 30.34 | 107,492 | +0.12(+0.41%) |
Mar 28, 2019 | 30.09 | 30.23 | 29.88 | 30.21 | 74,471 | +0.30(+1.00%) |
Mar 27, 2019 | 30.35 | 30.57 | 29.65 | 29.91 | 85,278 | -0.37(-1.21%) |
Mar 26, 2019 | 30.43 | 30.59 | 30.13 | 30.28 | 108,496 | +0.10(+0.33%) |
Mar 25, 2019 | 30.20 | 30.39 | 29.60 | 30.18 | 75,925 | +0.01(+0.02%) |
Mar 22, 2019 | 31.04 | 31.20 | 30.05 | 30.18 | 78,230 | -1.07(-3.44%) |
Mar 21, 2019 | 30.84 | 31.33 | 30.73 | 31.25 | 70,947 | +0.52(+1.70%) |
Mar 20, 2019 | 30.94 | 31.00 | 30.33 | 30.73 | 49,806 | -0.22(-0.71%) |
Mar 19, 2019 | 30.83 | 31.03 | 30.83 | 30.95 | 25,143 | +0.51(+1.68%) |
Mar 18, 2019 | 30.63 | 30.78 | 30.20 | 30.44 | 39,560 | +0.09(+0.30%) |
Mar 15, 2019 | 30.39 | 30.55 | 30.31 | 30.35 | 10,256 | -0.03(-0.10%) |
Mar 14, 2019 | 30.24 | 30.45 | 30.24 | 30.38 | 11,492 | +0.29(+0.98%) |
Mar 13, 2019 | 30.19 | 30.57 | 30.08 | 30.08 | 28,625 | -0.06(-0.20%) |
Mar 12, 2019 | 29.97 | 30.32 | 29.97 | 30.14 | 11,797 | +0.01(+0.03%) |
Mar 11, 2019 | 29.50 | 30.25 | 29.50 | 30.13 | 20,443 | +0.95(+3.27%) |
Mar 08, 2019 | 29.04 | 29.31 | 28.82 | 29.18 | 20,915 | -0.29(-0.99%) |
Mar 07, 2019 | 29.98 | 29.98 | 29.19 | 29.47 | 18,390 | -0.59(-1.98%) |
Mar 06, 2019 | 30.36 | 30.38 | 29.77 | 30.06 | 84,381 | -0.34(-1.11%) |
Mar 05, 2019 | 30.14 | 30.51 | 30.04 | 30.40 | 13,744 | +0.07(+0.23%) |
Mar 04, 2019 | 30.68 | 30.72 | 29.79 | 30.33 | 22,838 | -0.33(-1.07%) |
Mar 01, 2019 | 30.31 | 30.66 | 30.31 | 30.66 | 15,183 | +0.50(+1.67%) |
Feb 28, 2019 | 30.24 | 30.28 | 29.86 | 30.16 | 8,259 | -0.32(-1.05%) |
Feb 27, 2019 | 29.92 | 30.49 | 29.92 | 30.48 | 4,860 | +0.62(+2.09%) |
Feb 26, 2019 | 29.85 | 30.05 | 29.82 | 29.85 | 7,845 | -0.15(-0.51%) |
Feb 25, 2019 | 30.12 | 30.24 | 29.89 | 30.01 | 18,599 | +0.32(+1.09%) |
Feb 22, 2019 | 29.18 | 29.80 | 29.18 | 29.69 | 15,183 | +0.63(+2.16%) |
Feb 21, 2019 | 29.50 | 29.50 | 28.99 | 29.06 | 18,275 | -0.48(-1.62%) |
Feb 20, 2019 | 29.10 | 29.54 | 29.10 | 29.54 | 13,198 | +0.32(+1.08%) |
Feb 19, 2019 | 28.68 | 29.41 | 28.68 | 29.22 | 7,116 | +0.46(+1.60%) |
Feb 15, 2019 | 28.89 | 28.96 | 28.74 | 28.76 | 2,916 | +0.04(+0.14%) |
Feb 14, 2019 | 28.63 | 28.84 | 28.43 | 28.72 | 5,534 | +0.10(+0.35%) |
Feb 13, 2019 | 28.52 | 28.69 | 28.48 | 28.62 | 8,229 | +0.29(+1.03%) |
Feb 12, 2019 | 28.11 | 28.40 | 28.11 | 28.33 | 30,354 | +0.46(+1.65%) |
Feb 11, 2019 | 27.85 | 27.94 | 27.83 | 27.87 | 2,413 | +0.09(+0.31%) |
Feb 08, 2019 | 27.20 | 27.81 | 27.20 | 27.78 | 3,821 | +0.18(+0.67%) |
Feb 07, 2019 | 27.77 | 27.77 | 27.23 | 27.60 | 4,249 | -0.30(-1.07%) |
Feb 06, 2019 | 28.09 | 28.09 | 27.79 | 27.90 | 11,701 | -0.07(-0.24%) |
Feb 05, 2019 | 27.81 | 28.02 | 27.70 | 27.96 | 24,822 | +0.29(+1.03%) |
Feb 04, 2019 | 27.36 | 27.75 | 27.36 | 27.68 | 20,997 | +0.32(+1.16%) |
Feb 01, 2019 | 27.24 | 27.36 | 27.24 | 27.36 | 5,832 | +0.07(+0.26%) |
Jan 31, 2019 | 26.88 | 27.34 | 26.88 | 27.29 | 6,046 | +0.48(+1.78%) |
Jan 30, 2019 | 26.71 | 26.85 | 26.56 | 26.81 | 7,688 | +0.26(+1.00%) |
Jan 29, 2019 | 26.65 | 26.66 | 26.51 | 26.55 | 2,455 | -0.10(-0.38%) |
Jan 28, 2019 | 26.58 | 26.65 | 26.57 | 26.65 | 446 | -0.18(-0.69%) |
Jan 25, 2019 | 26.55 | 26.83 | 26.53 | 26.83 | 10,558 | +0.60(+2.28%) |
Jan 24, 2019 | 26.07 | 26.23 | 26.05 | 26.23 | 1,534 | +0.37(+1.42%) |
Jan 23, 2019 | 26.16 | 26.20 | 25.72 | 25.87 | 7,905 | +0.03(+0.12%) |
Jan 22, 2019 | 26.18 | 26.18 | 25.84 | 25.84 | 2,275 | -0.54(-2.04%) |
Jan 18, 2019 | 26.10 | 26.38 | 26.06 | 26.37 | 4,223 | +0.50(+1.92%) |
Jan 17, 2019 | 25.55 | 25.99 | 25.55 | 25.88 | 4,606 | +0.50(+1.96%) |
Jan 16, 2019 | 25.44 | 25.51 | 25.35 | 25.38 | 1,418 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 25.35 | 25.16 | 25.28 | 5,721 | +0.22(+0.87%) |
Jan 14, 2019 | 25.09 | 25.12 | 24.96 | 25.06 | 6,202 | -0.11(-0.43%) |
Jan 11, 2019 | 25.16 | 25.27 | 25.05 | 25.17 | 8,647 | -0.02(-0.07%) |
Jan 10, 2019 | 24.81 | 25.20 | 24.81 | 25.19 | 9,126 | +0.11(+0.45%) |
Jan 09, 2019 | 24.81 | 25.11 | 24.78 | 25.08 | 3,480 | +0.27(+1.10%) |
Jan 08, 2019 | 24.72 | 24.80 | 24.38 | 24.80 | 2,659 | +0.37(+1.53%) |
Jan 07, 2019 | 24.08 | 24.43 | 24.08 | 24.43 | 459 | +0.75(+3.17%) |
Jan 04, 2019 | 23.46 | 23.87 | 23.46 | 23.68 | 1,206 | +0.89(+3.92%) |
Jan 03, 2019 | 22.75 | 22.82 | 22.75 | 22.79 | 637 | -0.38(-1.63%) |