Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.70 | 29.65 | 28.52 | 29.41 | 185,541 | +0.98(+3.44%) |
Mar 28, 2019 | 28.54 | 28.84 | 27.90 | 28.43 | 75,835 | -0.07(-0.23%) |
Mar 27, 2019 | 28.87 | 28.87 | 27.86 | 28.50 | 69,715 | -0.39(-1.35%) |
Mar 26, 2019 | 28.50 | 28.94 | 28.12 | 28.88 | 120,739 | +0.54(+1.91%) |
Mar 25, 2019 | 28.69 | 29.00 | 28.20 | 28.34 | 163,400 | -0.43(-1.48%) |
Mar 22, 2019 | 29.62 | 30.17 | 28.77 | 28.77 | 156,023 | -0.87(-2.94%) |
Mar 21, 2019 | 29.11 | 30.09 | 29.11 | 29.64 | 90,716 | +0.30(+1.02%) |
Mar 20, 2019 | 29.38 | 29.68 | 29.03 | 29.34 | 102,884 | -0.04(-0.13%) |
Mar 19, 2019 | 29.92 | 30.00 | 29.18 | 29.38 | 112,338 | -0.46(-1.55%) |
Mar 18, 2019 | 29.77 | 30.08 | 29.17 | 29.85 | 223,027 | +0.26(+0.90%) |
Mar 15, 2019 | 28.85 | 29.98 | 28.85 | 29.58 | 407,093 | +0.80(+2.79%) |
Mar 14, 2019 | 29.00 | 29.28 | 28.70 | 28.78 | 106,801 | -0.23(-0.78%) |
Mar 13, 2019 | 28.46 | 29.57 | 28.45 | 29.00 | 163,878 | +0.66(+2.34%) |
Mar 12, 2019 | 28.21 | 28.44 | 27.86 | 28.34 | 80,970 | +0.03(+0.10%) |
Mar 11, 2019 | 28.19 | 28.50 | 28.06 | 28.31 | 86,172 | +0.16(+0.57%) |
Mar 08, 2019 | 28.18 | 28.38 | 27.85 | 28.15 | 76,217 | -0.06(-0.20%) |
Mar 07, 2019 | 28.40 | 28.62 | 27.97 | 28.21 | 78,226 | -0.25(-0.86%) |
Mar 06, 2019 | 29.08 | 29.08 | 28.45 | 28.45 | 188,815 | -0.61(-2.12%) |
Mar 05, 2019 | 28.46 | 29.22 | 28.14 | 29.07 | 146,019 | +0.61(+2.16%) |
Mar 04, 2019 | 28.95 | 29.31 | 28.19 | 28.45 | 205,115 | -0.52(-1.80%) |
Mar 01, 2019 | 28.46 | 28.98 | 28.41 | 28.98 | 100,108 | +0.67(+2.37%) |
Feb 28, 2019 | 27.96 | 28.33 | 27.58 | 28.30 | 163,445 | +0.30(+1.08%) |
Feb 27, 2019 | 27.70 | 28.27 | 27.59 | 28.00 | 125,550 | +0.17(+0.61%) |
Feb 26, 2019 | 28.29 | 28.37 | 27.61 | 27.83 | 100,848 | -0.56(-1.97%) |
Feb 25, 2019 | 28.17 | 28.46 | 27.52 | 28.39 | 156,568 | +0.32(+1.15%) |
Feb 22, 2019 | 27.73 | 28.40 | 27.39 | 28.07 | 248,527 | +0.42(+1.51%) |
Feb 21, 2019 | 29.48 | 29.48 | 26.19 | 27.65 | 445,662 | -1.46(-5.00%) |
Feb 20, 2019 | 26.02 | 30.68 | 25.79 | 29.11 | 877,518 | +5.36(+22.59%) |
Feb 19, 2019 | 23.72 | 24.34 | 23.61 | 23.74 | 459,619 | -0.05(-0.20%) |
Feb 15, 2019 | 23.59 | 23.96 | 23.59 | 23.79 | 105,394 | +0.29(+1.25%) |
Feb 14, 2019 | 23.46 | 23.76 | 23.38 | 23.50 | 89,792 | -0.04(-0.16%) |
Feb 13, 2019 | 23.20 | 23.66 | 23.13 | 23.54 | 69,849 | +0.31(+1.34%) |
Feb 12, 2019 | 22.92 | 23.31 | 22.85 | 23.22 | 40,507 | +0.38(+1.66%) |
Feb 11, 2019 | 22.65 | 22.85 | 22.40 | 22.85 | 154,430 | +0.35(+1.56%) |
Feb 08, 2019 | 22.43 | 22.50 | 21.99 | 22.50 | 40,170 | +0.00(+0.00%) |
Feb 07, 2019 | 22.40 | 22.95 | 22.10 | 22.50 | 122,606 | +0.01(+0.04%) |
Feb 06, 2019 | 22.74 | 22.94 | 22.40 | 22.49 | 102,765 | -0.40(-1.74%) |
Feb 05, 2019 | 22.98 | 23.14 | 22.48 | 22.88 | 106,755 | -0.09(-0.41%) |
Feb 04, 2019 | 22.37 | 22.99 | 22.37 | 22.98 | 92,603 | +0.54(+2.40%) |
Feb 01, 2019 | 22.46 | 22.50 | 21.87 | 22.44 | 171,357 | -0.11(-0.50%) |
Jan 31, 2019 | 22.41 | 22.70 | 22.19 | 22.55 | 82,452 | +0.08(+0.34%) |
Jan 30, 2019 | 22.27 | 22.64 | 22.19 | 22.48 | 68,210 | +0.22(+0.98%) |
Jan 29, 2019 | 22.11 | 22.32 | 21.81 | 22.26 | 119,793 | +0.06(+0.26%) |
Jan 28, 2019 | 22.08 | 22.22 | 21.76 | 22.20 | 60,734 | +0.00(+0.00%) |
Jan 25, 2019 | 22.35 | 22.49 | 21.94 | 22.20 | 86,366 | +0.05(+0.21%) |
Jan 24, 2019 | 22.01 | 22.21 | 21.82 | 22.15 | 68,001 | +0.12(+0.56%) |
Jan 23, 2019 | 21.53 | 22.07 | 21.53 | 22.03 | 90,687 | +0.35(+1.61%) |
Jan 22, 2019 | 22.02 | 22.12 | 21.59 | 21.68 | 67,197 | -0.44(-1.97%) |
Jan 18, 2019 | 21.60 | 22.30 | 21.42 | 22.12 | 91,863 | +0.51(+2.36%) |
Jan 17, 2019 | 21.84 | 22.22 | 21.42 | 21.61 | 124,804 | -0.32(-1.47%) |
Jan 16, 2019 | 22.12 | 22.50 | 21.85 | 21.93 | 83,565 | -0.22(-0.98%) |
Jan 15, 2019 | 21.99 | 22.27 | 21.93 | 22.15 | 57,585 | +0.26(+1.17%) |
Jan 14, 2019 | 21.33 | 22.41 | 21.33 | 21.89 | 146,844 | +0.44(+2.03%) |
Jan 11, 2019 | 22.43 | 22.63 | 21.22 | 21.45 | 130,553 | -1.06(-4.71%) |
Jan 10, 2019 | 21.64 | 22.77 | 21.39 | 22.51 | 175,076 | +0.77(+3.52%) |
Jan 09, 2019 | 21.48 | 22.23 | 21.41 | 21.75 | 227,233 | +0.33(+1.55%) |
Jan 08, 2019 | 21.45 | 21.96 | 21.05 | 21.42 | 169,593 | +0.12(+0.58%) |
Jan 07, 2019 | 21.55 | 21.92 | 21.08 | 21.29 | 178,095 | -0.47(-2.17%) |
Jan 04, 2019 | 21.36 | 21.95 | 21.03 | 21.77 | 195,671 | +0.53(+2.49%) |
Jan 03, 2019 | 22.06 | 22.13 | 21.18 | 21.24 | 80,577 | -0.89(-4.02%) |