Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.75 | 30.43 | 29.54 | 29.87 | 3,174,186 | +0.39(+1.31%) |
Mar 28, 2019 | 28.68 | 29.67 | 28.68 | 29.49 | 2,607,446 | +0.92(+3.24%) |
Mar 27, 2019 | 28.60 | 28.86 | 28.23 | 28.56 | 2,422,830 | +0.09(+0.31%) |
Mar 26, 2019 | 29.17 | 29.65 | 28.08 | 28.47 | 4,237,943 | -0.92(-3.12%) |
Mar 25, 2019 | 30.79 | 31.29 | 29.21 | 29.39 | 3,611,896 | -1.40(-4.54%) |
Mar 22, 2019 | 32.37 | 32.51 | 30.78 | 30.79 | 2,656,723 | -1.83(-5.62%) |
Mar 21, 2019 | 32.03 | 33.03 | 31.89 | 32.62 | 2,636,700 | +0.47(+1.48%) |
Mar 20, 2019 | 31.66 | 32.34 | 31.49 | 32.15 | 2,897,570 | +0.48(+1.52%) |
Mar 19, 2019 | 31.70 | 32.71 | 31.55 | 31.67 | 2,026,202 | +0.30(+0.95%) |
Mar 18, 2019 | 30.37 | 31.50 | 29.95 | 31.37 | 1,890,718 | +0.91(+2.98%) |
Mar 15, 2019 | 30.61 | 31.50 | 30.34 | 30.46 | 2,820,918 | -0.58(-1.86%) |
Mar 14, 2019 | 31.26 | 31.38 | 30.55 | 31.04 | 3,231,814 | -0.29(-0.92%) |
Mar 13, 2019 | 31.13 | 31.67 | 30.94 | 31.33 | 2,268,951 | +0.31(+0.98%) |
Mar 12, 2019 | 30.92 | 31.13 | 30.75 | 31.02 | 1,210,104 | +0.18(+0.60%) |
Mar 11, 2019 | 30.69 | 31.23 | 30.37 | 30.84 | 1,358,891 | +0.27(+0.87%) |
Mar 08, 2019 | 30.35 | 30.83 | 29.95 | 30.57 | 2,401,848 | -0.12(-0.39%) |
Mar 07, 2019 | 30.11 | 30.80 | 29.48 | 30.69 | 3,234,157 | +0.51(+1.70%) |
Mar 06, 2019 | 30.28 | 30.57 | 30.11 | 30.18 | 968,706 | -0.11(-0.37%) |
Mar 05, 2019 | 30.32 | 30.61 | 30.08 | 30.29 | 1,331,618 | -0.18(-0.61%) |
Mar 04, 2019 | 30.74 | 30.88 | 29.84 | 30.48 | 1,629,097 | -0.09(-0.29%) |
Mar 01, 2019 | 30.93 | 31.47 | 30.52 | 30.57 | 1,422,027 | -0.01(-0.03%) |
Feb 28, 2019 | 31.13 | 31.30 | 30.54 | 30.57 | 2,056,743 | -0.69(-2.21%) |
Feb 27, 2019 | 30.42 | 31.29 | 30.41 | 31.26 | 1,252,079 | +0.51(+1.67%) |
Feb 26, 2019 | 30.86 | 31.17 | 30.62 | 30.75 | 1,155,396 | -0.27(-0.88%) |
Feb 25, 2019 | 31.41 | 31.50 | 30.70 | 31.02 | 1,547,633 | -0.30(-0.97%) |
Feb 22, 2019 | 30.46 | 31.78 | 30.40 | 31.33 | 1,967,329 | +1.28(+4.25%) |
Feb 21, 2019 | 30.57 | 30.93 | 30.00 | 30.05 | 2,084,647 | -0.45(-1.47%) |
Feb 20, 2019 | 29.99 | 30.72 | 29.91 | 30.50 | 3,036,913 | +0.46(+1.54%) |
Feb 19, 2019 | 29.78 | 30.18 | 28.81 | 30.03 | 3,608,096 | -0.12(-0.40%) |
Feb 15, 2019 | 31.48 | 31.49 | 29.99 | 30.15 | 3,741,856 | -0.75(-2.43%) |
Feb 14, 2019 | 30.80 | 31.37 | 30.75 | 30.90 | 3,065,534 | -0.05(-0.15%) |
Feb 13, 2019 | 30.94 | 31.46 | 30.92 | 30.95 | 1,631,029 | +0.18(+0.60%) |
Feb 12, 2019 | 29.95 | 31.20 | 29.84 | 30.77 | 2,606,818 | +1.30(+4.42%) |
Feb 11, 2019 | 29.07 | 29.58 | 29.07 | 29.47 | 1,343,515 | +0.42(+1.46%) |
Feb 08, 2019 | 28.90 | 29.52 | 28.75 | 29.04 | 1,718,690 | -0.10(-0.36%) |
Feb 07, 2019 | 29.79 | 30.06 | 28.66 | 29.15 | 1,595,725 | -0.99(-3.29%) |
Feb 06, 2019 | 29.83 | 30.26 | 29.77 | 30.14 | 1,586,491 | +0.12(+0.40%) |
Feb 05, 2019 | 29.81 | 30.10 | 29.63 | 30.02 | 1,489,382 | +0.24(+0.80%) |
Feb 04, 2019 | 29.45 | 29.91 | 29.33 | 29.78 | 1,311,840 | +0.26(+0.87%) |
Feb 01, 2019 | 28.57 | 29.66 | 28.44 | 29.52 | 1,970,834 | +0.97(+3.38%) |
Jan 31, 2019 | 28.43 | 29.19 | 28.00 | 28.56 | 2,249,748 | -0.40(-1.38%) |
Jan 30, 2019 | 28.12 | 29.03 | 27.98 | 28.95 | 2,111,895 | +1.16(+4.17%) |
Jan 29, 2019 | 27.82 | 28.36 | 27.65 | 27.80 | 1,809,927 | +0.01(+0.03%) |
Jan 28, 2019 | 28.12 | 28.28 | 27.61 | 27.79 | 1,472,374 | -0.75(-2.63%) |
Jan 25, 2019 | 27.41 | 28.68 | 27.37 | 28.54 | 1,999,254 | +1.45(+5.34%) |
Jan 24, 2019 | 26.67 | 27.28 | 26.67 | 27.09 | 1,255,881 | +0.34(+1.28%) |
Jan 23, 2019 | 27.05 | 27.56 | 26.37 | 26.75 | 1,523,490 | -0.26(-0.98%) |
Jan 22, 2019 | 27.57 | 27.73 | 26.81 | 27.01 | 1,860,980 | -0.90(-3.23%) |
Jan 18, 2019 | 27.58 | 28.28 | 27.51 | 27.92 | 1,347,484 | +0.66(+2.43%) |
Jan 17, 2019 | 26.89 | 27.60 | 26.89 | 27.25 | 2,150,885 | +0.38(+1.40%) |
Jan 16, 2019 | 26.05 | 27.19 | 26.05 | 26.88 | 2,071,387 | +0.78(+3.00%) |
Jan 15, 2019 | 26.29 | 26.58 | 25.71 | 26.10 | 2,146,639 | -0.34(-1.30%) |
Jan 14, 2019 | 26.70 | 26.76 | 26.19 | 26.44 | 1,813,599 | -0.59(-2.19%) |
Jan 11, 2019 | 26.70 | 27.45 | 26.64 | 27.03 | 1,667,735 | +0.20(+0.74%) |
Jan 10, 2019 | 26.06 | 26.89 | 25.71 | 26.83 | 1,528,879 | +0.57(+2.16%) |
Jan 09, 2019 | 26.78 | 26.92 | 26.14 | 26.26 | 2,790,632 | -0.25(-0.93%) |
Jan 08, 2019 | 26.02 | 26.85 | 26.02 | 26.51 | 3,286,137 | +1.05(+4.11%) |
Jan 07, 2019 | 24.89 | 25.91 | 24.30 | 25.46 | 2,561,755 | +0.65(+2.61%) |
Jan 04, 2019 | 23.74 | 24.98 | 23.71 | 24.82 | 2,539,224 | +1.81(+7.88%) |
Jan 03, 2019 | 23.38 | 23.60 | 22.84 | 23.00 | 2,473,229 | -0.42(-1.77%) |