Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.63 | 28.63 | 27.98 | 28.33 | 84,000 | -0.03(-0.11%) |
Mar 28, 2019 | 27.88 | 28.68 | 27.36 | 28.36 | 132,130 | +0.53(+1.90%) |
Mar 27, 2019 | 28.39 | 28.42 | 27.15 | 27.83 | 162,091 | -0.49(-1.73%) |
Mar 26, 2019 | 27.55 | 28.58 | 27.45 | 28.32 | 123,267 | +0.98(+3.58%) |
Mar 25, 2019 | 28.64 | 28.92 | 26.72 | 27.34 | 198,944 | -0.51(-1.83%) |
Mar 22, 2019 | 29.31 | 29.90 | 27.70 | 27.85 | 212,300 | -1.59(-5.40%) |
Mar 21, 2019 | 28.73 | 29.60 | 28.67 | 29.44 | 155,462 | +0.51(+1.76%) |
Mar 20, 2019 | 29.39 | 29.72 | 28.56 | 28.93 | 172,478 | -0.52(-1.77%) |
Mar 19, 2019 | 30.24 | 30.56 | 29.12 | 29.45 | 154,343 | -0.67(-2.22%) |
Mar 18, 2019 | 30.25 | 30.78 | 28.71 | 30.12 | 427,271 | +0.11(+0.37%) |
Mar 15, 2019 | 29.67 | 30.43 | 29.41 | 30.01 | 1,257,000 | +0.55(+1.87%) |
Mar 14, 2019 | 29.75 | 29.98 | 29.01 | 29.46 | 225,081 | -0.34(-1.14%) |
Mar 13, 2019 | 30.25 | 30.76 | 29.23 | 29.80 | 277,812 | -0.48(-1.59%) |
Mar 12, 2019 | 30.38 | 30.87 | 29.77 | 30.28 | 321,783 | -0.17(-0.56%) |
Mar 11, 2019 | 30.59 | 30.64 | 29.26 | 30.45 | 297,807 | -0.03(-0.10%) |
Mar 08, 2019 | 29.93 | 31.00 | 29.72 | 30.48 | 357,000 | +0.13(+0.43%) |
Mar 07, 2019 | 31.30 | 31.30 | 30.04 | 30.35 | 146,136 | -0.87(-2.79%) |
Mar 06, 2019 | 32.46 | 32.55 | 30.28 | 31.22 | 324,515 | -1.33(-4.09%) |
Mar 05, 2019 | 31.89 | 34.04 | 31.54 | 32.55 | 352,246 | +0.49(+1.53%) |
Mar 04, 2019 | 32.70 | 33.31 | 31.68 | 32.06 | 244,842 | -0.70(-2.14%) |
Mar 01, 2019 | 34.23 | 34.95 | 32.52 | 32.76 | 335,000 | -1.27(-3.73%) |
Feb 28, 2019 | 31.03 | 35.82 | 31.03 | 34.03 | 479,819 | +2.58(+8.20%) |
Feb 27, 2019 | 29.99 | 32.74 | 29.40 | 31.45 | 586,874 | +2.45(+8.45%) |
Feb 26, 2019 | 31.89 | 31.91 | 29.00 | 29.00 | 573,973 | -2.91(-9.12%) |
Feb 25, 2019 | 28.00 | 32.65 | 28.00 | 31.91 | 911,713 | +4.57(+16.72%) |
Feb 22, 2019 | 25.60 | 27.40 | 25.60 | 27.34 | 469,600 | +1.89(+7.43%) |
Feb 21, 2019 | 26.26 | 26.26 | 24.85 | 25.45 | 163,993 | -0.80(-3.05%) |
Feb 20, 2019 | 26.30 | 26.47 | 25.69 | 26.25 | 168,709 | +0.24(+0.92%) |
Feb 19, 2019 | 27.39 | 27.80 | 24.82 | 26.01 | 423,172 | -1.68(-6.07%) |
Feb 15, 2019 | 26.88 | 27.75 | 26.61 | 27.69 | 154,200 | +0.81(+3.01%) |
Feb 14, 2019 | 26.48 | 27.02 | 25.84 | 26.88 | 106,884 | +0.39(+1.47%) |
Feb 13, 2019 | 27.34 | 27.81 | 26.29 | 26.49 | 171,479 | -0.62(-2.29%) |
Feb 12, 2019 | 26.46 | 27.69 | 26.46 | 27.11 | 156,581 | +0.80(+3.04%) |
Feb 11, 2019 | 26.14 | 26.36 | 25.12 | 26.31 | 133,036 | +0.42(+1.62%) |
Feb 08, 2019 | 25.76 | 26.40 | 25.50 | 25.89 | 140,700 | +0.10(+0.39%) |
Feb 07, 2019 | 25.78 | 26.19 | 25.08 | 25.79 | 162,628 | +0.01(+0.04%) |
Feb 06, 2019 | 25.71 | 26.27 | 25.26 | 25.78 | 227,173 | +0.12(+0.47%) |
Feb 05, 2019 | 26.00 | 26.41 | 25.26 | 25.66 | 205,268 | -0.37(-1.42%) |
Feb 04, 2019 | 26.06 | 26.20 | 25.40 | 26.03 | 132,944 | -0.07(-0.27%) |
Feb 01, 2019 | 26.69 | 26.76 | 25.52 | 26.10 | 324,300 | -0.48(-1.81%) |
Jan 31, 2019 | 27.99 | 28.21 | 26.04 | 26.58 | 235,214 | -1.47(-5.24%) |
Jan 30, 2019 | 28.37 | 29.39 | 27.50 | 28.05 | 140,452 | -0.34(-1.20%) |
Jan 29, 2019 | 27.86 | 29.50 | 27.02 | 28.39 | 92,862 | +0.60(+2.16%) |
Jan 28, 2019 | 28.38 | 28.60 | 27.30 | 27.79 | 114,109 | -0.91(-3.17%) |
Jan 25, 2019 | 28.48 | 28.99 | 28.04 | 28.70 | 64,000 | +0.49(+1.74%) |
Jan 24, 2019 | 28.16 | 29.06 | 27.33 | 28.21 | 115,430 | -0.02(-0.07%) |
Jan 23, 2019 | 29.58 | 30.34 | 28.05 | 28.23 | 79,846 | -1.09(-3.72%) |
Jan 22, 2019 | 29.76 | 30.31 | 28.02 | 29.32 | 197,079 | -0.74(-2.46%) |
Jan 18, 2019 | 30.39 | 30.70 | 29.52 | 30.06 | 212,100 | -0.21(-0.69%) |
Jan 17, 2019 | 30.36 | 30.68 | 29.88 | 30.27 | 100,272 | -0.37(-1.21%) |
Jan 16, 2019 | 30.67 | 31.56 | 29.58 | 30.64 | 141,376 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 31.82 | 30.32 | 30.64 | 93,314 | -0.09(-0.29%) |
Jan 14, 2019 | 31.60 | 31.60 | 30.00 | 30.73 | 140,347 | -1.17(-3.67%) |
Jan 11, 2019 | 32.94 | 33.26 | 31.26 | 31.90 | 111,100 | -1.13(-3.42%) |
Jan 10, 2019 | 32.28 | 33.98 | 32.21 | 33.03 | 260,966 | +0.56(+1.72%) |
Jan 09, 2019 | 32.35 | 33.30 | 31.94 | 32.47 | 154,076 | +0.31(+0.96%) |
Jan 08, 2019 | 32.75 | 33.38 | 31.82 | 32.16 | 173,625 | -0.20(-0.62%) |
Jan 07, 2019 | 29.70 | 33.04 | 29.70 | 32.36 | 362,537 | +2.66(+8.96%) |
Jan 04, 2019 | 30.66 | 30.80 | 28.61 | 29.70 | 185,700 | -0.46(-1.53%) |
Jan 03, 2019 | 30.50 | 32.35 | 29.92 | 30.16 | 173,995 | -0.57(-1.85%) |