Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.36 | 29.62 | 28.84 | 28.96 | 460,100 | -0.11(-0.38%) |
Mar 28, 2019 | 28.72 | 29.10 | 28.41 | 29.07 | 159,838 | +0.35(+1.22%) |
Mar 27, 2019 | 28.48 | 29.00 | 28.30 | 28.72 | 249,027 | +0.25(+0.88%) |
Mar 26, 2019 | 28.18 | 28.62 | 28.13 | 28.47 | 238,583 | +0.53(+1.90%) |
Mar 25, 2019 | 27.69 | 28.44 | 27.43 | 27.94 | 439,787 | +0.32(+1.16%) |
Mar 22, 2019 | 29.33 | 29.33 | 27.60 | 27.62 | 566,500 | -1.94(-6.56%) |
Mar 21, 2019 | 29.77 | 30.05 | 29.37 | 29.56 | 436,904 | -0.40(-1.34%) |
Mar 20, 2019 | 30.63 | 30.80 | 29.91 | 29.96 | 392,602 | -0.74(-2.41%) |
Mar 19, 2019 | 31.01 | 31.01 | 30.27 | 30.70 | 494,529 | -0.05(-0.16%) |
Mar 18, 2019 | 30.48 | 31.16 | 30.47 | 30.75 | 357,347 | +0.32(+1.05%) |
Mar 15, 2019 | 30.43 | 30.81 | 30.22 | 30.43 | 836,500 | +0.09(+0.30%) |
Mar 14, 2019 | 30.20 | 30.69 | 30.14 | 30.34 | 285,188 | +0.11(+0.36%) |
Mar 13, 2019 | 30.25 | 30.55 | 30.17 | 30.23 | 347,594 | +0.05(+0.17%) |
Mar 12, 2019 | 30.37 | 30.51 | 29.90 | 30.18 | 362,082 | -0.16(-0.53%) |
Mar 11, 2019 | 29.93 | 30.41 | 29.91 | 30.34 | 406,359 | +0.30(+1.00%) |
Mar 08, 2019 | 29.70 | 30.46 | 29.10 | 30.04 | 645,500 | -0.91(-2.94%) |
Mar 07, 2019 | 31.85 | 31.86 | 30.95 | 30.95 | 351,839 | -1.03(-3.22%) |
Mar 06, 2019 | 32.69 | 32.75 | 31.88 | 31.98 | 421,223 | -0.77(-2.35%) |
Mar 05, 2019 | 32.15 | 32.82 | 31.85 | 32.75 | 356,751 | +0.53(+1.64%) |
Mar 04, 2019 | 32.67 | 32.81 | 31.94 | 32.22 | 417,020 | -0.47(-1.44%) |
Mar 01, 2019 | 32.55 | 32.80 | 32.07 | 32.69 | 367,300 | +0.41(+1.27%) |
Feb 28, 2019 | 32.00 | 32.31 | 31.70 | 32.28 | 275,396 | +0.16(+0.50%) |
Feb 27, 2019 | 31.76 | 32.24 | 31.63 | 32.12 | 242,468 | +0.31(+0.97%) |
Feb 26, 2019 | 31.79 | 32.16 | 31.70 | 31.81 | 273,530 | -0.07(-0.22%) |
Feb 25, 2019 | 32.68 | 32.73 | 31.84 | 31.88 | 390,479 | -0.67(-2.06%) |
Feb 22, 2019 | 32.07 | 32.60 | 31.81 | 32.55 | 306,400 | +0.58(+1.81%) |
Feb 21, 2019 | 32.54 | 32.64 | 31.85 | 31.97 | 311,783 | -0.72(-2.20%) |
Feb 20, 2019 | 32.62 | 32.74 | 31.96 | 32.69 | 638,448 | +0.00(+0.00%) |
Feb 19, 2019 | 32.75 | 32.75 | 31.95 | 32.69 | 425,096 | -0.26(-0.79%) |
Feb 15, 2019 | 33.09 | 33.51 | 32.79 | 32.95 | 591,000 | +0.20(+0.61%) |
Feb 14, 2019 | 32.95 | 33.23 | 32.66 | 32.75 | 296,920 | -0.46(-1.39%) |
Feb 13, 2019 | 33.17 | 33.36 | 32.74 | 33.21 | 238,660 | +0.14(+0.42%) |
Feb 12, 2019 | 33.34 | 33.52 | 32.67 | 33.07 | 390,714 | -0.08(-0.24%) |
Feb 11, 2019 | 32.80 | 33.16 | 32.52 | 33.15 | 269,997 | +0.45(+1.38%) |
Feb 08, 2019 | 32.99 | 33.12 | 32.32 | 32.70 | 268,100 | -0.43(-1.30%) |
Feb 07, 2019 | 32.98 | 33.34 | 32.93 | 33.13 | 487,873 | +0.22(+0.67%) |
Feb 06, 2019 | 32.49 | 33.00 | 32.31 | 32.91 | 349,268 | +1.08(+3.39%) |
Feb 05, 2019 | 31.79 | 32.09 | 31.50 | 31.83 | 436,787 | +0.06(+0.19%) |
Feb 04, 2019 | 31.35 | 31.78 | 31.04 | 31.77 | 415,587 | +0.49(+1.57%) |
Feb 01, 2019 | 30.30 | 31.41 | 30.12 | 31.28 | 543,500 | +0.92(+3.03%) |
Jan 31, 2019 | 30.66 | 31.18 | 30.27 | 30.36 | 657,010 | -0.35(-1.14%) |
Jan 30, 2019 | 28.39 | 31.22 | 28.35 | 30.71 | 997,845 | +2.11(+7.38%) |
Jan 29, 2019 | 28.85 | 29.29 | 28.35 | 28.60 | 450,959 | +0.10(+0.35%) |
Jan 28, 2019 | 28.12 | 28.72 | 28.05 | 28.50 | 757,538 | +0.39(+1.39%) |
Jan 25, 2019 | 28.02 | 28.32 | 27.89 | 28.11 | 690,000 | +0.32(+1.15%) |
Jan 24, 2019 | 27.30 | 28.00 | 27.30 | 27.79 | 698,710 | +0.43(+1.57%) |
Jan 23, 2019 | 27.05 | 27.66 | 27.00 | 27.36 | 556,335 | +0.20(+0.74%) |
Jan 22, 2019 | 27.71 | 28.00 | 27.01 | 27.16 | 433,599 | -0.64(-2.30%) |
Jan 18, 2019 | 27.59 | 28.34 | 27.54 | 27.80 | 378,300 | +0.34(+1.24%) |
Jan 17, 2019 | 27.76 | 27.76 | 27.15 | 27.46 | 619,494 | -0.47(-1.68%) |
Jan 16, 2019 | 27.59 | 28.16 | 27.51 | 27.93 | 398,668 | +0.68(+2.50%) |
Jan 15, 2019 | 27.29 | 27.37 | 26.88 | 27.25 | 293,322 | -0.05(-0.18%) |
Jan 14, 2019 | 27.45 | 27.64 | 27.16 | 27.30 | 402,253 | -0.26(-0.94%) |
Jan 11, 2019 | 26.93 | 27.69 | 26.83 | 27.56 | 363,300 | +0.56(+2.07%) |
Jan 10, 2019 | 27.09 | 27.42 | 26.69 | 27.00 | 441,373 | +0.00(+0.00%) |
Jan 09, 2019 | 26.52 | 27.17 | 26.52 | 27.00 | 385,441 | +0.48(+1.81%) |
Jan 08, 2019 | 26.94 | 26.99 | 26.00 | 26.52 | 473,981 | -0.02(-0.08%) |
Jan 07, 2019 | 26.01 | 26.66 | 25.72 | 26.54 | 470,900 | +0.65(+2.51%) |
Jan 04, 2019 | 25.39 | 26.29 | 25.14 | 25.89 | 535,600 | +0.84(+3.35%) |
Jan 03, 2019 | 25.07 | 25.48 | 24.57 | 25.05 | 295,963 | -0.20(-0.79%) |