Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.30 | 31.38 | 30.88 | 30.92 | 1,785,731 | +0.04(+0.13%) |
Mar 28, 2019 | 30.78 | 31.19 | 30.65 | 30.88 | 1,031,210 | +0.10(+0.32%) |
Mar 27, 2019 | 30.91 | 31.10 | 30.45 | 30.78 | 1,337,458 | +0.00(+0.00%) |
Mar 26, 2019 | 30.22 | 31.16 | 30.21 | 30.78 | 1,889,834 | +0.79(+2.63%) |
Mar 25, 2019 | 30.24 | 30.87 | 29.96 | 29.99 | 1,555,556 | -0.26(-0.86%) |
Mar 22, 2019 | 30.62 | 30.97 | 30.06 | 30.25 | 1,438,027 | -0.90(-2.89%) |
Mar 21, 2019 | 30.12 | 31.30 | 30.06 | 31.15 | 2,086,694 | +0.93(+3.08%) |
Mar 20, 2019 | 29.64 | 30.29 | 29.44 | 30.22 | 1,280,991 | +0.39(+1.31%) |
Mar 19, 2019 | 29.72 | 30.38 | 29.64 | 29.83 | 1,450,167 | +0.41(+1.39%) |
Mar 18, 2019 | 28.95 | 29.43 | 28.83 | 29.42 | 1,055,470 | +0.67(+2.33%) |
Mar 15, 2019 | 29.00 | 29.00 | 28.62 | 28.75 | 3,735,455 | -0.10(-0.35%) |
Mar 14, 2019 | 29.36 | 29.46 | 28.81 | 28.85 | 1,098,899 | -0.82(-2.76%) |
Mar 13, 2019 | 29.87 | 29.90 | 29.35 | 29.67 | 1,233,522 | +0.01(+0.03%) |
Mar 12, 2019 | 29.29 | 29.78 | 29.18 | 29.66 | 1,480,050 | +0.58(+1.99%) |
Mar 11, 2019 | 29.02 | 29.25 | 28.88 | 29.08 | 971,750 | +0.14(+0.48%) |
Mar 08, 2019 | 29.27 | 29.37 | 28.72 | 28.94 | 1,663,522 | -0.78(-2.62%) |
Mar 07, 2019 | 30.02 | 30.02 | 29.31 | 29.72 | 1,885,015 | -0.31(-1.03%) |
Mar 06, 2019 | 29.70 | 30.54 | 29.64 | 30.03 | 1,612,935 | +0.53(+1.80%) |
Mar 05, 2019 | 29.38 | 29.63 | 29.23 | 29.50 | 1,142,027 | +0.27(+0.92%) |
Mar 04, 2019 | 29.33 | 29.69 | 28.96 | 29.23 | 1,193,425 | +0.03(+0.10%) |
Mar 01, 2019 | 29.90 | 30.00 | 29.11 | 29.20 | 1,660,529 | -0.29(-0.98%) |
Feb 28, 2019 | 30.01 | 30.19 | 29.49 | 29.49 | 1,874,747 | -0.57(-1.90%) |
Feb 27, 2019 | 30.60 | 30.72 | 30.06 | 30.06 | 1,115,962 | -0.54(-1.76%) |
Feb 26, 2019 | 30.73 | 30.97 | 30.45 | 30.60 | 1,097,053 | -0.19(-0.62%) |
Feb 25, 2019 | 31.33 | 31.36 | 30.74 | 30.79 | 1,428,836 | -0.42(-1.35%) |
Feb 22, 2019 | 30.60 | 31.25 | 30.20 | 31.21 | 1,710,100 | +1.24(+4.14%) |
Feb 21, 2019 | 30.03 | 30.30 | 29.64 | 29.97 | 1,909,724 | -0.53(-1.74%) |
Feb 20, 2019 | 29.13 | 30.78 | 28.99 | 30.50 | 2,753,251 | +1.44(+4.96%) |
Feb 19, 2019 | 28.75 | 29.22 | 28.71 | 29.06 | 1,275,149 | +0.40(+1.40%) |
Feb 15, 2019 | 28.66 | 28.66 | 28.66 | 0 | +0.06(+0.21%) | |
Feb 14, 2019 | 28.36 | 28.87 | 28.33 | 28.60 | 1,560,285 | +0.11(+0.39%) |
Feb 13, 2019 | 29.53 | 30.06 | 28.36 | 28.49 | 2,773,416 | -1.66(-5.51%) |
Feb 12, 2019 | 29.89 | 30.39 | 29.60 | 30.15 | 1,565,432 | +0.22(+0.74%) |
Feb 11, 2019 | 30.32 | 30.68 | 29.51 | 29.93 | 1,633,378 | -0.67(-2.19%) |
Feb 08, 2019 | 31.09 | 31.10 | 30.45 | 30.60 | 1,119,975 | -0.56(-1.80%) |
Feb 07, 2019 | 31.33 | 31.41 | 30.89 | 31.16 | 1,043,848 | -0.09(-0.29%) |
Feb 06, 2019 | 31.27 | 31.75 | 31.13 | 31.25 | 931,898 | -0.14(-0.45%) |
Feb 05, 2019 | 31.19 | 31.57 | 31.12 | 31.39 | 1,379,761 | +0.34(+1.10%) |
Feb 04, 2019 | 30.59 | 31.24 | 30.28 | 31.05 | 1,488,320 | +0.29(+0.94%) |
Feb 01, 2019 | 30.45 | 31.47 | 30.45 | 30.76 | 2,014,960 | -1.24(-3.87%) |
Jan 31, 2019 | 31.77 | 32.34 | 31.61 | 32.00 | 1,894,398 | +0.31(+0.98%) |
Jan 30, 2019 | 31.34 | 31.72 | 30.72 | 31.69 | 1,970,175 | +0.72(+2.32%) |
Jan 29, 2019 | 30.48 | 31.07 | 30.40 | 30.97 | 1,437,629 | +0.78(+2.58%) |
Jan 28, 2019 | 30.20 | 30.20 | 29.78 | 30.19 | 1,249,184 | -0.15(-0.49%) |
Jan 25, 2019 | 30.25 | 30.88 | 29.72 | 30.34 | 1,659,083 | +0.71(+2.40%) |
Jan 24, 2019 | 29.58 | 29.88 | 29.34 | 29.63 | 1,207,917 | +0.25(+0.85%) |
Jan 23, 2019 | 29.91 | 30.22 | 29.30 | 29.38 | 1,746,201 | -0.44(-1.48%) |
Jan 22, 2019 | 30.58 | 30.58 | 29.60 | 29.82 | 1,368,978 | -0.88(-2.87%) |
Jan 21, 2019 | 30.76 | 30.76 | 30.20 | 30.70 | 399,583 | +0.07(+0.23%) |
Jan 18, 2019 | 30.70 | 30.99 | 30.41 | 30.63 | 1,674,209 | +0.15(+0.49%) |
Jan 17, 2019 | 29.64 | 30.75 | 29.39 | 30.48 | 1,451,595 | +0.45(+1.50%) |
Jan 16, 2019 | 30.13 | 30.21 | 29.52 | 30.03 | 1,205,813 | +0.03(+0.10%) |
Jan 15, 2019 | 30.47 | 30.51 | 29.76 | 30.00 | 1,155,656 | -0.11(-0.37%) |
Jan 14, 2019 | 29.98 | 30.51 | 29.83 | 30.11 | 1,069,577 | -0.11(-0.36%) |
Jan 11, 2019 | 30.14 | 30.47 | 29.71 | 30.22 | 1,421,312 | +0.04(+0.13%) |
Jan 10, 2019 | 29.80 | 30.36 | 29.54 | 30.18 | 1,666,787 | -0.03(-0.10%) |
Jan 09, 2019 | 29.56 | 30.53 | 29.48 | 30.21 | 1,895,667 | +0.97(+3.32%) |
Jan 08, 2019 | 28.47 | 29.73 | 28.44 | 29.24 | 2,146,692 | +1.13(+4.02%) |
Jan 07, 2019 | 28.37 | 28.50 | 28.00 | 28.11 | 1,230,053 | -0.01(-0.04%) |
Jan 04, 2019 | 27.74 | 28.33 | 27.34 | 28.12 | 2,033,633 | +1.34(+5.00%) |
Jan 03, 2019 | 28.32 | 28.45 | 26.70 | 26.78 | 2,013,310 | -1.73(-6.07%) |