Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.06 | 29.13 | 28.33 | 28.56 | 142,856 | -0.41(-1.41%) |
Mar 28, 2019 | 28.89 | 29.05 | 28.64 | 28.97 | 78,246 | +0.19(+0.67%) |
Mar 27, 2019 | 28.93 | 28.97 | 28.49 | 28.78 | 77,160 | -0.14(-0.49%) |
Mar 26, 2019 | 29.07 | 29.28 | 28.85 | 28.92 | 77,054 | -0.05(-0.18%) |
Mar 25, 2019 | 28.79 | 29.05 | 28.56 | 28.97 | 78,808 | +0.19(+0.67%) |
Mar 22, 2019 | 29.84 | 29.94 | 28.78 | 28.78 | 106,167 | -1.16(-3.86%) |
Mar 21, 2019 | 29.38 | 30.07 | 29.38 | 29.93 | 175,322 | +0.35(+1.19%) |
Mar 20, 2019 | 29.89 | 30.05 | 29.45 | 29.58 | 149,762 | -0.37(-1.24%) |
Mar 19, 2019 | 30.29 | 30.50 | 29.90 | 29.95 | 158,696 | -0.34(-1.11%) |
Mar 18, 2019 | 30.48 | 30.75 | 30.08 | 30.28 | 178,339 | -0.19(-0.61%) |
Mar 15, 2019 | 31.02 | 31.39 | 30.39 | 30.47 | 417,639 | -0.53(-1.71%) |
Mar 14, 2019 | 31.15 | 31.34 | 30.94 | 31.00 | 151,080 | -0.19(-0.62%) |
Mar 13, 2019 | 30.85 | 31.49 | 30.73 | 31.19 | 155,753 | +0.47(+1.52%) |
Mar 12, 2019 | 31.30 | 31.33 | 30.68 | 30.72 | 96,911 | -0.56(-1.78%) |
Mar 11, 2019 | 30.55 | 31.32 | 30.55 | 31.28 | 97,553 | +0.74(+2.42%) |
Mar 08, 2019 | 30.27 | 30.57 | 30.26 | 30.54 | 117,283 | +0.11(+0.38%) |
Mar 07, 2019 | 31.08 | 31.11 | 30.40 | 30.42 | 135,509 | -0.55(-1.76%) |
Mar 06, 2019 | 31.80 | 31.80 | 30.95 | 30.97 | 125,240 | -0.90(-2.82%) |
Mar 05, 2019 | 32.40 | 32.40 | 31.86 | 31.87 | 76,205 | -0.63(-1.95%) |
Mar 04, 2019 | 32.66 | 33.11 | 32.48 | 32.51 | 138,761 | -0.28(-0.86%) |
Mar 01, 2019 | 32.77 | 32.96 | 32.60 | 32.79 | 163,789 | +0.20(+0.62%) |
Feb 28, 2019 | 32.57 | 32.61 | 32.27 | 32.58 | 120,962 | -0.07(-0.22%) |
Feb 27, 2019 | 32.68 | 32.89 | 32.26 | 32.66 | 106,223 | -0.17(-0.51%) |
Feb 26, 2019 | 32.75 | 32.90 | 32.50 | 32.82 | 130,058 | +0.06(+0.19%) |
Feb 25, 2019 | 32.67 | 33.66 | 32.23 | 32.76 | 93,046 | +0.16(+0.49%) |
Feb 22, 2019 | 32.52 | 33.04 | 31.25 | 32.60 | 118,077 | +0.09(+0.27%) |
Feb 21, 2019 | 32.58 | 32.58 | 31.78 | 32.51 | 91,425 | -0.18(-0.54%) |
Feb 20, 2019 | 32.31 | 32.97 | 31.96 | 32.69 | 201,433 | +0.33(+1.01%) |
Feb 19, 2019 | 31.76 | 32.57 | 31.58 | 32.36 | 170,581 | +0.32(+0.99%) |
Feb 15, 2019 | 33.08 | 33.20 | 31.97 | 32.05 | 144,846 | -1.08(-3.27%) |
Feb 14, 2019 | 33.00 | 33.70 | 32.61 | 33.13 | 317,607 | +1.95(+6.25%) |
Feb 13, 2019 | 30.65 | 31.23 | 30.60 | 31.18 | 167,956 | +0.55(+1.78%) |
Feb 12, 2019 | 30.54 | 31.01 | 30.44 | 30.64 | 110,648 | +0.10(+0.32%) |
Feb 11, 2019 | 30.18 | 30.94 | 29.88 | 30.54 | 104,776 | +0.35(+1.17%) |
Feb 08, 2019 | 30.45 | 31.17 | 30.12 | 30.19 | 108,663 | -0.32(-1.04%) |
Feb 07, 2019 | 30.78 | 30.81 | 30.19 | 30.50 | 148,406 | -0.45(-1.45%) |
Feb 06, 2019 | 30.86 | 31.11 | 30.85 | 30.95 | 65,420 | +0.11(+0.34%) |
Feb 05, 2019 | 31.05 | 31.30 | 30.45 | 30.85 | 107,686 | -0.22(-0.71%) |
Feb 04, 2019 | 30.76 | 31.07 | 30.49 | 31.07 | 109,415 | +0.34(+1.12%) |
Feb 01, 2019 | 31.01 | 31.10 | 30.59 | 30.72 | 67,716 | -0.18(-0.57%) |
Jan 31, 2019 | 30.50 | 31.07 | 30.45 | 30.90 | 78,825 | +0.31(+1.01%) |
Jan 30, 2019 | 30.58 | 30.80 | 30.07 | 30.59 | 58,114 | +0.13(+0.43%) |
Jan 29, 2019 | 30.50 | 30.71 | 30.31 | 30.46 | 49,077 | +0.00(+0.00%) |
Jan 28, 2019 | 30.43 | 30.56 | 30.18 | 30.46 | 65,230 | -0.19(-0.60%) |
Jan 25, 2019 | 30.77 | 31.03 | 30.50 | 30.65 | 70,098 | -0.02(-0.06%) |
Jan 24, 2019 | 30.08 | 30.69 | 30.08 | 30.66 | 56,157 | +0.46(+1.52%) |
Jan 23, 2019 | 29.98 | 30.27 | 29.43 | 30.20 | 144,170 | +0.34(+1.15%) |
Jan 22, 2019 | 29.91 | 29.96 | 29.43 | 29.86 | 217,985 | -0.19(-0.62%) |
Jan 18, 2019 | 30.05 | 30.33 | 29.93 | 30.05 | 65,787 | +0.00(+0.00%) |
Jan 17, 2019 | 29.99 | 30.32 | 29.71 | 30.05 | 83,683 | -0.06(-0.20%) |
Jan 16, 2019 | 29.53 | 30.12 | 29.53 | 30.11 | 70,555 | +0.59(+2.00%) |
Jan 15, 2019 | 29.60 | 29.61 | 29.12 | 29.52 | 56,982 | -0.08(-0.27%) |
Jan 14, 2019 | 29.72 | 30.17 | 29.53 | 29.60 | 93,183 | -0.39(-1.29%) |
Jan 11, 2019 | 30.36 | 30.48 | 29.65 | 29.98 | 89,947 | -0.39(-1.28%) |
Jan 10, 2019 | 30.10 | 30.62 | 29.91 | 30.37 | 142,525 | +0.26(+0.88%) |
Jan 09, 2019 | 29.60 | 30.25 | 29.39 | 30.11 | 93,643 | +0.54(+1.82%) |
Jan 08, 2019 | 29.09 | 29.80 | 28.89 | 29.57 | 208,567 | +0.81(+2.82%) |
Jan 07, 2019 | 28.26 | 29.08 | 28.07 | 28.76 | 227,999 | +0.36(+1.27%) |
Jan 04, 2019 | 27.64 | 28.46 | 27.58 | 28.40 | 113,427 | +1.15(+4.24%) |
Jan 03, 2019 | 27.28 | 27.65 | 26.89 | 27.24 | 124,934 | -0.08(-0.29%) |