Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.74 | 29.11 | 28.66 | 28.73 | 465,527 | +0.36(+1.28%) |
Mar 28, 2019 | 28.26 | 28.68 | 27.85 | 28.37 | 760,565 | +0.11(+0.38%) |
Mar 27, 2019 | 28.49 | 28.74 | 27.84 | 28.26 | 453,318 | -0.32(-1.13%) |
Mar 26, 2019 | 28.64 | 29.11 | 28.48 | 28.58 | 443,139 | +0.20(+0.69%) |
Mar 25, 2019 | 28.75 | 28.98 | 28.05 | 28.39 | 428,252 | -0.52(-1.80%) |
Mar 22, 2019 | 30.15 | 30.36 | 28.71 | 28.91 | 662,355 | -1.48(-4.87%) |
Mar 21, 2019 | 28.95 | 30.58 | 28.71 | 30.39 | 727,669 | +1.41(+4.87%) |
Mar 20, 2019 | 29.46 | 29.68 | 28.78 | 28.97 | 515,280 | -0.51(-1.73%) |
Mar 19, 2019 | 29.57 | 29.90 | 29.14 | 29.48 | 559,204 | +0.09(+0.30%) |
Mar 18, 2019 | 29.89 | 30.20 | 28.98 | 29.40 | 1,080,593 | -0.60(-1.99%) |
Mar 15, 2019 | 29.87 | 30.88 | 29.73 | 29.99 | 1,219,457 | +0.33(+1.12%) |
Mar 14, 2019 | 29.51 | 30.05 | 29.50 | 29.66 | 1,110,832 | +0.19(+0.63%) |
Mar 13, 2019 | 30.31 | 30.31 | 29.43 | 29.47 | 460,752 | -0.59(-1.95%) |
Mar 12, 2019 | 31.05 | 31.05 | 29.96 | 30.06 | 568,806 | -0.83(-2.69%) |
Mar 11, 2019 | 30.04 | 30.92 | 29.85 | 30.89 | 801,165 | +1.01(+3.38%) |
Mar 08, 2019 | 30.19 | 30.75 | 29.75 | 29.89 | 841,930 | -0.78(-2.56%) |
Mar 07, 2019 | 31.78 | 32.12 | 30.34 | 30.67 | 1,495,966 | -1.22(-3.84%) |
Mar 06, 2019 | 32.23 | 32.42 | 31.29 | 31.89 | 1,667,082 | -0.39(-1.21%) |
Mar 05, 2019 | 31.97 | 32.49 | 31.97 | 32.29 | 762,310 | +0.34(+1.07%) |
Mar 04, 2019 | 31.47 | 31.97 | 31.31 | 31.94 | 814,455 | +0.56(+1.78%) |
Mar 01, 2019 | 31.72 | 32.04 | 31.24 | 31.38 | 547,811 | -0.07(-0.22%) |
Feb 28, 2019 | 31.60 | 31.65 | 31.06 | 31.45 | 515,497 | -0.23(-0.71%) |
Feb 27, 2019 | 31.80 | 31.80 | 31.11 | 31.68 | 312,572 | -0.23(-0.73%) |
Feb 26, 2019 | 32.25 | 32.45 | 31.72 | 31.91 | 477,636 | -0.37(-1.15%) |
Feb 25, 2019 | 32.57 | 32.58 | 32.04 | 32.28 | 699,691 | +0.12(+0.36%) |
Feb 22, 2019 | 32.66 | 32.80 | 31.98 | 32.17 | 550,836 | -0.32(-0.99%) |
Feb 21, 2019 | 32.97 | 33.06 | 32.42 | 32.49 | 544,369 | -0.47(-1.42%) |
Feb 20, 2019 | 32.55 | 33.05 | 32.20 | 32.96 | 634,521 | +0.24(+0.75%) |
Feb 19, 2019 | 32.06 | 32.82 | 31.98 | 32.71 | 819,491 | +0.53(+1.64%) |
Feb 15, 2019 | 31.58 | 32.21 | 31.14 | 32.19 | 605,828 | +0.74(+2.36%) |
Feb 14, 2019 | 30.60 | 31.50 | 30.31 | 31.44 | 580,085 | +0.68(+2.22%) |
Feb 13, 2019 | 30.22 | 30.77 | 29.93 | 30.76 | 496,648 | +0.89(+2.97%) |
Feb 12, 2019 | 29.38 | 29.94 | 29.19 | 29.87 | 369,316 | +0.81(+2.79%) |
Feb 11, 2019 | 29.14 | 29.41 | 28.60 | 29.06 | 458,544 | +0.00(+0.00%) |
Feb 08, 2019 | 28.90 | 29.57 | 28.11 | 29.06 | 932,909 | -0.38(-1.29%) |
Feb 07, 2019 | 30.07 | 30.88 | 29.15 | 29.44 | 1,121,020 | -1.52(-4.92%) |
Feb 06, 2019 | 31.74 | 32.70 | 30.95 | 30.97 | 1,500,363 | +0.31(+1.02%) |
Feb 05, 2019 | 30.62 | 31.03 | 30.27 | 30.65 | 424,170 | -0.04(-0.13%) |
Feb 04, 2019 | 30.07 | 30.70 | 29.67 | 30.69 | 446,533 | +0.52(+1.72%) |
Feb 01, 2019 | 30.29 | 30.53 | 29.72 | 30.17 | 555,137 | -0.22(-0.74%) |
Jan 31, 2019 | 29.94 | 30.55 | 29.77 | 30.40 | 442,056 | +0.32(+1.07%) |
Jan 30, 2019 | 29.30 | 30.19 | 29.07 | 30.08 | 442,774 | +1.20(+4.16%) |
Jan 29, 2019 | 29.57 | 29.64 | 28.70 | 28.88 | 321,762 | -0.69(-2.35%) |
Jan 28, 2019 | 28.79 | 29.74 | 28.37 | 29.57 | 391,004 | -0.21(-0.69%) |
Jan 25, 2019 | 28.96 | 30.16 | 28.78 | 29.77 | 720,419 | +0.93(+3.22%) |
Jan 24, 2019 | 27.62 | 29.64 | 27.62 | 28.85 | 672,180 | +1.73(+6.37%) |
Jan 23, 2019 | 27.39 | 27.51 | 26.82 | 27.12 | 488,462 | -0.01(-0.04%) |
Jan 22, 2019 | 28.19 | 28.19 | 26.55 | 27.13 | 810,893 | -1.26(-4.44%) |
Jan 18, 2019 | 27.15 | 28.55 | 27.06 | 28.39 | 771,724 | +1.25(+4.61%) |
Jan 17, 2019 | 26.51 | 27.40 | 26.49 | 27.14 | 401,950 | +0.52(+1.94%) |
Jan 16, 2019 | 26.82 | 27.26 | 26.58 | 26.62 | 288,928 | -0.09(-0.33%) |
Jan 15, 2019 | 26.89 | 27.10 | 26.58 | 26.71 | 319,097 | -0.11(-0.40%) |
Jan 14, 2019 | 27.14 | 27.40 | 26.42 | 26.82 | 406,272 | -0.61(-2.21%) |
Jan 11, 2019 | 27.64 | 28.15 | 27.34 | 27.42 | 614,635 | -0.28(-1.02%) |
Jan 10, 2019 | 26.12 | 27.78 | 25.07 | 27.70 | 620,067 | +1.40(+5.31%) |
Jan 09, 2019 | 25.82 | 27.09 | 25.82 | 26.31 | 718,681 | +0.70(+2.75%) |
Jan 08, 2019 | 25.88 | 26.06 | 25.12 | 25.60 | 428,523 | -0.09(-0.34%) |
Jan 07, 2019 | 25.23 | 25.97 | 24.97 | 25.69 | 618,969 | +0.54(+2.14%) |
Jan 04, 2019 | 24.25 | 25.28 | 24.25 | 25.16 | 766,092 | +1.35(+5.66%) |
Jan 03, 2019 | 24.96 | 25.17 | 23.58 | 23.81 | 756,238 | -1.68(-6.59%) |