Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.89 | 29.16 | 28.53 | 28.80 | 61,675 | +0.16(+0.55%) |
Mar 28, 2019 | 28.29 | 28.96 | 27.98 | 28.64 | 26,006 | +0.42(+1.49%) |
Mar 27, 2019 | 28.10 | 28.55 | 27.74 | 28.22 | 26,759 | +0.08(+0.28%) |
Mar 26, 2019 | 27.81 | 28.41 | 27.80 | 28.14 | 36,360 | +0.47(+1.71%) |
Mar 25, 2019 | 27.39 | 27.93 | 27.15 | 27.67 | 31,860 | +0.26(+0.96%) |
Mar 22, 2019 | 28.67 | 29.24 | 27.39 | 27.40 | 58,141 | -1.46(-5.05%) |
Mar 21, 2019 | 28.30 | 29.35 | 28.30 | 28.86 | 61,823 | +0.15(+0.52%) |
Mar 20, 2019 | 28.52 | 29.11 | 28.10 | 28.71 | 47,733 | -0.15(-0.52%) |
Mar 19, 2019 | 28.89 | 29.39 | 28.60 | 28.86 | 51,484 | +0.06(+0.21%) |
Mar 18, 2019 | 28.14 | 28.87 | 27.90 | 28.80 | 64,292 | +0.68(+2.40%) |
Mar 15, 2019 | 27.42 | 28.29 | 27.21 | 28.12 | 112,863 | +0.76(+2.79%) |
Mar 14, 2019 | 27.77 | 27.77 | 27.17 | 27.36 | 61,884 | -0.57(-2.04%) |
Mar 13, 2019 | 27.61 | 28.37 | 27.61 | 27.93 | 69,181 | +0.47(+1.72%) |
Mar 12, 2019 | 27.93 | 28.19 | 27.39 | 27.46 | 39,041 | -0.39(-1.39%) |
Mar 11, 2019 | 27.64 | 27.84 | 26.98 | 27.84 | 54,377 | +0.21(+0.76%) |
Mar 08, 2019 | 27.27 | 27.77 | 27.04 | 27.63 | 73,076 | +0.25(+0.93%) |
Mar 07, 2019 | 28.66 | 28.66 | 27.29 | 27.38 | 44,912 | -1.28(-4.47%) |
Mar 06, 2019 | 30.40 | 30.40 | 28.52 | 28.66 | 43,491 | -1.73(-5.69%) |
Mar 05, 2019 | 30.27 | 30.88 | 30.17 | 30.39 | 50,442 | -0.27(-0.89%) |
Mar 04, 2019 | 30.58 | 31.03 | 30.10 | 30.66 | 59,297 | +0.18(+0.58%) |
Mar 01, 2019 | 30.97 | 31.21 | 30.28 | 30.48 | 77,408 | -0.38(-1.22%) |
Feb 28, 2019 | 30.66 | 30.89 | 30.28 | 30.86 | 66,309 | +0.20(+0.66%) |
Feb 27, 2019 | 30.54 | 30.72 | 30.21 | 30.66 | 42,833 | +0.17(+0.54%) |
Feb 26, 2019 | 30.32 | 30.82 | 30.29 | 30.49 | 51,178 | +0.15(+0.49%) |
Feb 25, 2019 | 30.68 | 30.68 | 30.20 | 30.34 | 37,050 | -0.08(-0.26%) |
Feb 22, 2019 | 30.46 | 30.68 | 30.06 | 30.42 | 38,660 | +0.21(+0.69%) |
Feb 21, 2019 | 30.73 | 30.73 | 29.86 | 30.21 | 43,592 | -0.65(-2.09%) |
Feb 20, 2019 | 29.38 | 31.10 | 29.38 | 30.86 | 74,892 | +1.51(+5.14%) |
Feb 19, 2019 | 28.86 | 29.46 | 28.56 | 29.35 | 40,993 | +0.36(+1.23%) |
Feb 15, 2019 | 29.07 | 29.54 | 28.93 | 28.99 | 48,412 | +0.06(+0.21%) |
Feb 14, 2019 | 28.97 | 29.16 | 28.63 | 28.93 | 49,123 | -0.07(-0.24%) |
Feb 13, 2019 | 29.11 | 29.42 | 28.96 | 29.00 | 52,625 | +0.20(+0.70%) |
Feb 12, 2019 | 28.50 | 28.92 | 28.32 | 28.80 | 39,319 | +0.40(+1.41%) |
Feb 11, 2019 | 28.30 | 28.47 | 28.05 | 28.40 | 32,685 | +0.09(+0.31%) |
Feb 08, 2019 | 28.48 | 28.64 | 28.09 | 28.31 | 36,251 | -0.49(-1.70%) |
Feb 07, 2019 | 29.36 | 29.36 | 28.43 | 28.80 | 54,352 | -0.65(-2.22%) |
Feb 06, 2019 | 29.81 | 30.10 | 29.40 | 29.45 | 72,946 | -0.47(-1.57%) |
Feb 05, 2019 | 30.51 | 30.78 | 29.57 | 29.92 | 90,780 | -0.47(-1.55%) |
Feb 04, 2019 | 31.90 | 32.20 | 30.36 | 30.40 | 98,891 | -1.73(-5.40%) |
Feb 01, 2019 | 29.30 | 32.37 | 29.30 | 32.13 | 173,802 | +3.54(+12.38%) |
Jan 31, 2019 | 28.29 | 28.77 | 28.00 | 28.59 | 59,598 | +0.26(+0.92%) |
Jan 30, 2019 | 27.42 | 28.45 | 27.14 | 28.33 | 41,136 | +1.12(+4.13%) |
Jan 29, 2019 | 27.10 | 27.64 | 26.99 | 27.21 | 46,673 | +0.17(+0.61%) |
Jan 28, 2019 | 27.39 | 27.39 | 26.69 | 27.04 | 42,201 | -0.45(-1.65%) |
Jan 25, 2019 | 26.85 | 27.63 | 26.85 | 27.49 | 44,052 | +0.89(+3.34%) |
Jan 24, 2019 | 26.74 | 26.93 | 26.37 | 26.60 | 49,413 | -0.20(-0.75%) |
Jan 23, 2019 | 27.22 | 28.00 | 26.66 | 26.80 | 34,448 | -0.35(-1.28%) |
Jan 22, 2019 | 27.33 | 27.68 | 26.47 | 27.15 | 47,570 | -0.32(-1.17%) |
Jan 18, 2019 | 27.17 | 27.92 | 26.63 | 27.48 | 112,541 | +0.45(+1.68%) |
Jan 17, 2019 | 26.84 | 27.89 | 26.59 | 27.02 | 123,563 | +0.10(+0.36%) |
Jan 16, 2019 | 26.77 | 27.53 | 26.61 | 26.93 | 68,809 | +0.15(+0.55%) |
Jan 15, 2019 | 27.12 | 27.55 | 26.25 | 26.78 | 97,831 | -0.31(-1.16%) |
Jan 14, 2019 | 26.61 | 27.75 | 26.24 | 27.09 | 77,975 | +0.34(+1.27%) |
Jan 11, 2019 | 26.44 | 26.85 | 25.89 | 26.75 | 56,098 | +0.15(+0.56%) |
Jan 10, 2019 | 26.23 | 26.60 | 25.81 | 26.60 | 48,411 | +0.26(+0.99%) |
Jan 09, 2019 | 25.72 | 26.53 | 25.57 | 26.34 | 46,502 | +0.67(+2.61%) |
Jan 08, 2019 | 25.56 | 25.97 | 25.10 | 25.67 | 48,050 | +0.51(+2.01%) |
Jan 07, 2019 | 25.03 | 25.51 | 24.64 | 25.17 | 81,317 | +0.13(+0.52%) |
Jan 04, 2019 | 23.95 | 28.75 | 23.66 | 25.03 | 130,781 | +1.45(+6.13%) |
Jan 03, 2019 | 23.81 | 24.23 | 23.07 | 23.59 | 100,688 | -0.31(-1.28%) |