Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.02 | 29.27 | 29.02 | 29.25 | 156,590 | +0.37(+1.28%) |
Mar 28, 2019 | 28.72 | 28.94 | 28.60 | 28.88 | 132,011 | +0.18(+0.64%) |
Mar 27, 2019 | 29.08 | 29.17 | 28.45 | 28.69 | 154,801 | -0.40(-1.37%) |
Mar 26, 2019 | 29.00 | 29.24 | 28.92 | 29.09 | 305,204 | +0.28(+0.98%) |
Mar 25, 2019 | 28.83 | 28.94 | 28.57 | 28.81 | 185,084 | -0.12(-0.40%) |
Mar 22, 2019 | 29.68 | 29.68 | 28.92 | 28.93 | 252,929 | -0.97(-3.25%) |
Mar 21, 2019 | 29.15 | 29.90 | 29.15 | 29.90 | 268,637 | +0.60(+2.03%) |
Mar 20, 2019 | 29.34 | 29.53 | 29.07 | 29.30 | 160,094 | -0.09(-0.31%) |
Mar 19, 2019 | 29.37 | 29.50 | 29.30 | 29.39 | 466,773 | +0.17(+0.57%) |
Mar 18, 2019 | 29.30 | 29.45 | 29.04 | 29.22 | 132,128 | -0.02(-0.07%) |
Mar 15, 2019 | 29.06 | 29.32 | 29.04 | 29.24 | 225,052 | +0.25(+0.87%) |
Mar 14, 2019 | 28.98 | 29.11 | 28.95 | 28.99 | 186,070 | -0.01(-0.03%) |
Mar 13, 2019 | 28.84 | 29.18 | 28.84 | 29.00 | 168,789 | +0.23(+0.81%) |
Mar 12, 2019 | 28.63 | 28.87 | 28.61 | 28.77 | 161,678 | +0.14(+0.48%) |
Mar 11, 2019 | 28.17 | 28.63 | 28.11 | 28.63 | 221,782 | +0.61(+2.19%) |
Mar 08, 2019 | 27.83 | 28.05 | 27.66 | 28.02 | 257,658 | -0.08(-0.29%) |
Mar 07, 2019 | 28.23 | 28.31 | 27.96 | 28.10 | 364,174 | -0.19(-0.67%) |
Mar 06, 2019 | 28.81 | 28.81 | 28.29 | 28.29 | 459,136 | -0.50(-1.72%) |
Mar 05, 2019 | 28.85 | 28.89 | 28.60 | 28.79 | 272,849 | +0.01(+0.03%) |
Mar 04, 2019 | 29.31 | 29.32 | 28.46 | 28.78 | 273,456 | -0.38(-1.30%) |
Mar 01, 2019 | 29.13 | 29.22 | 28.93 | 29.16 | 132,377 | +0.26(+0.91%) |
Feb 28, 2019 | 28.92 | 29.05 | 28.84 | 28.89 | 223,812 | -0.16(-0.54%) |
Feb 27, 2019 | 28.82 | 29.07 | 28.74 | 29.05 | 203,791 | +0.13(+0.44%) |
Feb 26, 2019 | 29.08 | 29.08 | 28.90 | 28.92 | 217,972 | -0.14(-0.47%) |
Feb 25, 2019 | 29.02 | 29.25 | 29.02 | 29.06 | 336,284 | +0.24(+0.84%) |
Feb 22, 2019 | 28.52 | 28.83 | 28.52 | 28.82 | 231,532 | +0.37(+1.30%) |
Feb 21, 2019 | 28.62 | 28.66 | 28.36 | 28.45 | 525,429 | -0.23(-0.81%) |
Feb 20, 2019 | 28.75 | 28.87 | 28.54 | 28.68 | 331,908 | -0.07(-0.24%) |
Feb 19, 2019 | 28.64 | 28.84 | 28.64 | 28.75 | 198,947 | +0.02(+0.07%) |
Feb 15, 2019 | 28.70 | 28.76 | 28.59 | 28.73 | 440,847 | +0.18(+0.61%) |
Feb 14, 2019 | 28.31 | 28.64 | 28.31 | 28.55 | 328,153 | +0.11(+0.38%) |
Feb 13, 2019 | 28.52 | 28.60 | 28.38 | 28.45 | 406,070 | +0.03(+0.10%) |
Feb 12, 2019 | 28.16 | 28.45 | 28.16 | 28.42 | 581,781 | +0.44(+1.56%) |
Feb 11, 2019 | 27.99 | 28.11 | 27.87 | 27.98 | 317,747 | +0.07(+0.24%) |
Feb 08, 2019 | 27.57 | 27.91 | 27.53 | 27.91 | 256,527 | +0.11(+0.38%) |
Feb 07, 2019 | 27.98 | 28.07 | 27.61 | 27.81 | 318,096 | -0.45(-1.58%) |
Feb 06, 2019 | 28.24 | 28.40 | 28.10 | 28.25 | 302,600 | +0.11(+0.38%) |
Feb 05, 2019 | 27.84 | 28.28 | 27.84 | 28.15 | 354,009 | +0.11(+0.38%) |
Feb 04, 2019 | 27.79 | 28.04 | 27.77 | 28.04 | 308,785 | +0.20(+0.73%) |
Feb 01, 2019 | 27.61 | 27.89 | 27.59 | 27.83 | 310,938 | +0.22(+0.81%) |
Jan 31, 2019 | 27.31 | 27.68 | 27.31 | 27.61 | 496,477 | +0.36(+1.32%) |
Jan 30, 2019 | 26.83 | 27.31 | 26.77 | 27.25 | 264,956 | +0.52(+1.93%) |
Jan 29, 2019 | 26.96 | 26.97 | 26.64 | 26.74 | 254,367 | -0.27(-1.01%) |
Jan 28, 2019 | 26.90 | 27.03 | 26.77 | 27.01 | 315,669 | -0.24(-0.89%) |
Jan 25, 2019 | 27.06 | 27.31 | 26.98 | 27.25 | 477,979 | +0.48(+1.78%) |
Jan 24, 2019 | 26.52 | 26.85 | 26.52 | 26.77 | 150,798 | +0.29(+1.10%) |
Jan 23, 2019 | 26.62 | 26.80 | 26.21 | 26.48 | 420,449 | +0.01(+0.04%) |
Jan 22, 2019 | 26.85 | 26.86 | 26.34 | 26.47 | 253,211 | -0.55(-2.05%) |
Jan 18, 2019 | 26.79 | 27.12 | 26.67 | 27.03 | 464,608 | +0.35(+1.31%) |
Jan 17, 2019 | 26.40 | 26.80 | 26.28 | 26.68 | 408,589 | +0.22(+0.85%) |
Jan 16, 2019 | 26.52 | 26.69 | 26.41 | 26.45 | 410,114 | -0.01(-0.04%) |
Jan 15, 2019 | 26.01 | 26.49 | 26.01 | 26.46 | 273,738 | +0.52(+1.99%) |
Jan 14, 2019 | 26.00 | 26.14 | 25.90 | 25.95 | 269,190 | -0.31(-1.18%) |
Jan 11, 2019 | 26.11 | 26.32 | 26.07 | 26.26 | 279,567 | -0.08(-0.30%) |
Jan 10, 2019 | 25.93 | 26.34 | 25.76 | 26.34 | 401,641 | +0.31(+1.20%) |
Jan 09, 2019 | 25.91 | 26.16 | 25.86 | 26.03 | 455,453 | +0.24(+0.94%) |
Jan 08, 2019 | 25.68 | 25.79 | 25.30 | 25.78 | 625,239 | +0.33(+1.30%) |
Jan 07, 2019 | 24.97 | 25.59 | 24.97 | 25.45 | 405,348 | +0.58(+2.35%) |
Jan 04, 2019 | 24.08 | 25.02 | 24.08 | 24.87 | 334,596 | +1.06(+4.45%) |
Jan 03, 2019 | 24.35 | 24.49 | 23.78 | 23.81 | 1,242,245 | -0.72(-2.93%) |