Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.40 | 29.40 | 29.27 | 29.36 | 17,507 | +0.19(+0.65%) |
Mar 28, 2019 | 29.00 | 29.17 | 28.91 | 29.17 | 14,933 | +0.24(+0.84%) |
Mar 27, 2019 | 29.07 | 29.15 | 28.92 | 28.93 | 16,709 | -0.10(-0.33%) |
Mar 26, 2019 | 29.05 | 29.21 | 28.97 | 29.03 | 15,056 | +0.13(+0.46%) |
Mar 25, 2019 | 28.79 | 29.02 | 28.68 | 28.89 | 33,867 | +0.03(+0.10%) |
Mar 22, 2019 | 29.47 | 29.47 | 28.87 | 28.87 | 227,600 | -0.94(-3.15%) |
Mar 21, 2019 | 29.24 | 29.89 | 29.24 | 29.81 | 46,673 | +0.42(+1.44%) |
Mar 20, 2019 | 29.26 | 29.55 | 29.26 | 29.38 | 15,525 | -0.04(-0.13%) |
Mar 19, 2019 | 29.55 | 29.59 | 29.42 | 29.42 | 19,505 | -0.01(-0.03%) |
Mar 18, 2019 | 29.24 | 29.47 | 29.24 | 29.43 | 50,355 | +0.26(+0.89%) |
Mar 15, 2019 | 29.20 | 29.39 | 29.17 | 29.17 | 35,084 | -0.03(-0.09%) |
Mar 14, 2019 | 29.15 | 29.21 | 29.03 | 29.20 | 94,107 | +0.06(+0.19%) |
Mar 13, 2019 | 29.14 | 29.30 | 29.14 | 29.14 | 104,922 | +0.12(+0.42%) |
Mar 12, 2019 | 29.00 | 29.07 | 28.96 | 29.02 | 68,785 | +0.06(+0.20%) |
Mar 11, 2019 | 28.63 | 28.96 | 28.63 | 28.96 | 997,373 | +0.41(+1.44%) |
Mar 08, 2019 | 28.40 | 28.55 | 28.40 | 28.55 | 22,701 | -0.06(-0.22%) |
Mar 07, 2019 | 28.73 | 28.86 | 28.58 | 28.61 | 29,238 | -0.32(-1.12%) |
Mar 06, 2019 | 29.18 | 29.20 | 28.93 | 28.93 | 19,868 | -0.52(-1.76%) |
Mar 05, 2019 | 29.55 | 29.55 | 29.42 | 29.45 | 17,046 | -0.08(-0.27%) |
Mar 04, 2019 | 29.95 | 29.95 | 29.28 | 29.53 | 23,831 | -0.29(-0.96%) |
Mar 01, 2019 | 29.85 | 29.87 | 29.63 | 29.82 | 18,057 | +0.24(+0.80%) |
Feb 28, 2019 | 29.58 | 29.63 | 29.57 | 29.58 | 33,226 | -0.03(-0.09%) |
Feb 27, 2019 | 29.49 | 29.67 | 29.49 | 29.61 | 25,606 | -0.04(-0.15%) |
Feb 26, 2019 | 29.84 | 29.84 | 29.64 | 29.65 | 24,419 | -0.20(-0.66%) |
Feb 25, 2019 | 30.04 | 30.04 | 29.85 | 29.85 | 45,279 | -0.10(-0.34%) |
Feb 22, 2019 | 29.65 | 29.95 | 29.65 | 29.95 | 22,701 | +0.42(+1.42%) |
Feb 21, 2019 | 29.57 | 29.64 | 29.41 | 29.53 | 255,040 | -0.08(-0.27%) |
Feb 20, 2019 | 29.59 | 29.71 | 29.56 | 29.61 | 165,086 | -0.06(-0.20%) |
Feb 19, 2019 | 29.51 | 29.77 | 29.51 | 29.67 | 32,891 | +0.02(+0.05%) |
Feb 15, 2019 | 29.46 | 29.65 | 29.46 | 29.65 | 29,408 | +0.31(+1.06%) |
Feb 14, 2019 | 29.10 | 29.44 | 29.10 | 29.34 | 43,535 | +0.10(+0.34%) |
Feb 13, 2019 | 29.21 | 29.30 | 29.17 | 29.24 | 38,773 | +0.15(+0.50%) |
Feb 12, 2019 | 28.96 | 29.10 | 28.93 | 29.10 | 36,590 | +0.33(+1.14%) |
Feb 11, 2019 | 28.58 | 28.77 | 28.58 | 28.77 | 15,545 | +0.27(+0.96%) |
Feb 08, 2019 | 28.35 | 28.51 | 28.32 | 28.50 | 13,930 | -0.02(-0.07%) |
Feb 07, 2019 | 28.64 | 28.64 | 28.30 | 28.51 | 23,310 | -0.25(-0.86%) |
Feb 06, 2019 | 28.71 | 28.80 | 28.71 | 28.76 | 21,845 | -0.03(-0.10%) |
Feb 05, 2019 | 28.85 | 28.89 | 28.67 | 28.79 | 37,756 | +0.03(+0.09%) |
Feb 04, 2019 | 28.67 | 28.77 | 28.49 | 28.76 | 28,201 | +0.20(+0.69%) |
Feb 01, 2019 | 28.55 | 28.60 | 28.44 | 28.57 | 23,733 | +0.15(+0.51%) |
Jan 31, 2019 | 28.44 | 28.53 | 28.28 | 28.42 | 20,524 | +0.12(+0.42%) |
Jan 30, 2019 | 28.13 | 28.36 | 27.98 | 28.30 | 30,693 | +0.24(+0.85%) |
Jan 29, 2019 | 28.15 | 28.21 | 28.06 | 28.06 | 22,851 | -0.05(-0.19%) |
Jan 28, 2019 | 28.00 | 28.15 | 28.00 | 28.11 | 8,064 | -0.13(-0.47%) |
Jan 25, 2019 | 28.25 | 28.30 | 28.25 | 28.25 | 11,350 | +0.34(+1.21%) |
Jan 24, 2019 | 27.68 | 27.92 | 27.68 | 27.91 | 15,875 | +0.21(+0.75%) |
Jan 23, 2019 | 27.82 | 27.99 | 27.64 | 27.70 | 24,899 | +0.00(+0.00%) |
Jan 22, 2019 | 27.91 | 27.94 | 27.56 | 27.70 | 48,137 | -0.43(-1.52%) |
Jan 18, 2019 | 27.88 | 28.13 | 27.84 | 28.13 | 23,733 | +0.45(+1.61%) |
Jan 17, 2019 | 27.50 | 27.84 | 27.50 | 27.68 | 59,673 | +0.21(+0.76%) |
Jan 16, 2019 | 27.34 | 27.58 | 27.34 | 27.47 | 20,059 | +0.19(+0.68%) |
Jan 15, 2019 | 27.08 | 27.34 | 27.08 | 27.29 | 49,066 | +0.25(+0.92%) |
Jan 14, 2019 | 27.07 | 27.18 | 27.03 | 27.04 | 18,352 | -0.22(-0.81%) |
Jan 11, 2019 | 27.13 | 27.27 | 27.02 | 27.26 | 41,275 | -0.01(-0.03%) |
Jan 10, 2019 | 26.92 | 27.27 | 26.92 | 27.27 | 48,560 | +0.10(+0.37%) |
Jan 09, 2019 | 27.08 | 27.30 | 27.04 | 27.17 | 52,461 | +0.28(+1.03%) |
Jan 08, 2019 | 26.67 | 26.89 | 26.46 | 26.89 | 45,851 | +0.46(+1.72%) |
Jan 07, 2019 | 25.99 | 26.53 | 25.99 | 26.43 | 38,700 | +0.57(+2.18%) |
Jan 04, 2019 | 25.31 | 25.89 | 25.30 | 25.87 | 137,756 | +0.87(+3.48%) |
Jan 03, 2019 | 25.24 | 25.29 | 24.88 | 25.00 | 122,087 | -0.40(-1.59%) |