Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.16 | 30.37 | 29.68 | 29.75 | 129,660 | -0.27(-0.89%) |
Mar 28, 2019 | 30.23 | 30.51 | 29.85 | 30.02 | 84,242 | -0.23(-0.75%) |
Mar 27, 2019 | 30.08 | 30.34 | 29.94 | 30.24 | 67,643 | +0.16(+0.52%) |
Mar 26, 2019 | 30.15 | 30.36 | 29.77 | 30.08 | 83,599 | +0.31(+1.06%) |
Mar 25, 2019 | 29.34 | 29.99 | 29.27 | 29.77 | 140,430 | +0.44(+1.51%) |
Mar 22, 2019 | 30.85 | 30.85 | 29.32 | 29.33 | 110,353 | -1.63(-5.28%) |
Mar 21, 2019 | 30.81 | 31.41 | 30.81 | 30.96 | 206,775 | +0.00(+0.00%) |
Mar 20, 2019 | 31.25 | 31.45 | 30.88 | 30.96 | 154,189 | -0.36(-1.16%) |
Mar 19, 2019 | 31.30 | 31.42 | 30.91 | 31.32 | 182,458 | +0.11(+0.35%) |
Mar 18, 2019 | 30.84 | 31.28 | 30.68 | 31.22 | 127,408 | +0.37(+1.21%) |
Mar 15, 2019 | 31.06 | 31.37 | 30.74 | 30.84 | 378,717 | -0.01(-0.03%) |
Mar 14, 2019 | 30.86 | 31.00 | 30.61 | 30.85 | 119,842 | -0.04(-0.13%) |
Mar 13, 2019 | 30.49 | 31.05 | 30.40 | 30.89 | 158,002 | +0.50(+1.65%) |
Mar 12, 2019 | 30.56 | 30.75 | 30.23 | 30.39 | 113,702 | -0.17(-0.55%) |
Mar 11, 2019 | 30.36 | 30.72 | 30.31 | 30.56 | 114,163 | +0.17(+0.55%) |
Mar 08, 2019 | 30.21 | 30.61 | 30.10 | 30.39 | 138,094 | -0.05(-0.16%) |
Mar 07, 2019 | 30.66 | 30.66 | 30.28 | 30.44 | 118,249 | -0.17(-0.55%) |
Mar 06, 2019 | 31.22 | 31.29 | 30.59 | 30.61 | 112,517 | -0.69(-2.20%) |
Mar 05, 2019 | 31.49 | 31.53 | 31.28 | 31.29 | 57,242 | -0.26(-0.81%) |
Mar 04, 2019 | 31.19 | 31.95 | 31.15 | 31.55 | 250,749 | +0.40(+1.30%) |
Mar 01, 2019 | 32.21 | 32.21 | 30.82 | 31.15 | 170,915 | -0.67(-2.10%) |
Feb 28, 2019 | 31.64 | 32.21 | 30.42 | 31.82 | 304,771 | +1.18(+3.85%) |
Feb 27, 2019 | 29.97 | 30.72 | 29.84 | 30.64 | 150,420 | +0.61(+2.03%) |
Feb 26, 2019 | 30.28 | 30.35 | 30.02 | 30.03 | 101,514 | -0.21(-0.68%) |
Feb 25, 2019 | 30.73 | 30.94 | 30.18 | 30.23 | 161,505 | -0.23(-0.74%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.34 | 30.46 | 221,519 | -0.31(-0.99%) |
Feb 21, 2019 | 30.83 | 31.09 | 30.33 | 30.76 | 104,700 | -0.21(-0.67%) |
Feb 20, 2019 | 31.14 | 31.28 | 30.83 | 30.97 | 122,442 | -0.18(-0.57%) |
Feb 19, 2019 | 30.66 | 31.18 | 30.48 | 31.15 | 94,555 | +0.36(+1.18%) |
Feb 15, 2019 | 30.19 | 30.85 | 29.73 | 30.78 | 96,533 | +0.69(+2.29%) |
Feb 14, 2019 | 29.99 | 30.38 | 29.96 | 30.09 | 71,121 | -0.03(-0.10%) |
Feb 13, 2019 | 29.81 | 30.17 | 29.77 | 30.12 | 75,083 | +0.34(+1.16%) |
Feb 12, 2019 | 29.51 | 30.00 | 29.51 | 29.78 | 125,192 | +0.46(+1.58%) |
Feb 11, 2019 | 29.12 | 29.33 | 29.01 | 29.32 | 52,677 | +0.21(+0.71%) |
Feb 08, 2019 | 29.13 | 29.16 | 28.88 | 29.11 | 52,636 | -0.03(-0.10%) |
Feb 07, 2019 | 29.13 | 29.19 | 28.84 | 29.14 | 81,117 | -0.20(-0.67%) |
Feb 06, 2019 | 29.10 | 29.39 | 29.01 | 29.34 | 49,673 | +0.21(+0.71%) |
Feb 05, 2019 | 28.99 | 29.42 | 28.81 | 29.13 | 202,109 | +0.14(+0.48%) |
Feb 04, 2019 | 28.42 | 28.99 | 28.28 | 28.99 | 127,615 | +0.57(+2.01%) |
Feb 01, 2019 | 28.53 | 28.83 | 28.25 | 28.42 | 53,652 | -0.11(-0.38%) |
Jan 31, 2019 | 28.10 | 28.57 | 28.06 | 28.53 | 134,155 | +0.36(+1.29%) |
Jan 30, 2019 | 28.11 | 28.35 | 27.70 | 28.17 | 115,688 | +0.15(+0.53%) |
Jan 29, 2019 | 27.56 | 28.16 | 27.42 | 28.02 | 117,201 | +0.47(+1.71%) |
Jan 28, 2019 | 27.81 | 27.99 | 27.36 | 27.55 | 142,599 | -0.59(-2.10%) |
Jan 25, 2019 | 27.87 | 28.29 | 27.87 | 28.14 | 107,914 | +0.44(+1.60%) |
Jan 24, 2019 | 27.48 | 27.82 | 27.48 | 27.69 | 184,823 | +0.19(+0.68%) |
Jan 23, 2019 | 27.72 | 28.55 | 27.45 | 27.51 | 262,800 | -0.17(-0.60%) |
Jan 22, 2019 | 27.69 | 27.87 | 27.46 | 27.67 | 168,385 | -0.19(-0.67%) |
Jan 18, 2019 | 27.51 | 28.20 | 27.48 | 27.86 | 195,912 | +0.41(+1.51%) |
Jan 17, 2019 | 26.55 | 27.48 | 26.44 | 27.45 | 146,581 | +0.81(+3.03%) |
Jan 16, 2019 | 26.68 | 27.08 | 26.62 | 26.64 | 107,250 | +0.02(+0.07%) |
Jan 15, 2019 | 26.51 | 26.90 | 26.28 | 26.62 | 122,128 | +0.12(+0.45%) |
Jan 14, 2019 | 26.46 | 27.06 | 26.26 | 26.50 | 193,504 | -0.07(-0.26%) |
Jan 11, 2019 | 26.33 | 26.98 | 26.33 | 26.57 | 415,400 | +0.08(+0.30%) |
Jan 10, 2019 | 26.78 | 27.02 | 26.36 | 26.49 | 351,632 | -0.46(-1.72%) |
Jan 09, 2019 | 26.13 | 27.09 | 26.05 | 26.95 | 178,528 | +0.89(+3.40%) |
Jan 08, 2019 | 26.24 | 26.85 | 25.93 | 26.07 | 232,951 | +0.02(+0.08%) |
Jan 07, 2019 | 26.26 | 26.57 | 25.99 | 26.05 | 161,764 | -0.21(-0.79%) |
Jan 04, 2019 | 25.95 | 27.15 | 25.93 | 26.26 | 202,111 | +0.57(+2.22%) |
Jan 03, 2019 | 26.17 | 26.17 | 25.19 | 25.69 | 138,412 | -0.56(-2.14%) |