Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.58 | 29.26 | 28.52 | 29.21 | 416,100 | +0.90(+3.18%) |
Mar 28, 2019 | 27.60 | 28.51 | 27.30 | 28.31 | 875,505 | -0.20(-0.70%) |
Mar 27, 2019 | 29.65 | 29.82 | 28.32 | 28.51 | 816,613 | -2.13(-6.95%) |
Mar 26, 2019 | 30.54 | 30.90 | 29.88 | 30.64 | 665,428 | +0.14(+0.46%) |
Mar 25, 2019 | 29.87 | 31.11 | 29.85 | 30.50 | 427,533 | +0.26(+0.86%) |
Mar 22, 2019 | 31.23 | 31.41 | 30.14 | 30.24 | 499,800 | -2.05(-6.35%) |
Mar 21, 2019 | 33.05 | 33.13 | 31.06 | 32.29 | 445,528 | -0.42(-1.28%) |
Mar 20, 2019 | 33.38 | 33.38 | 32.14 | 32.71 | 632,997 | -0.51(-1.54%) |
Mar 19, 2019 | 33.26 | 34.09 | 33.14 | 33.22 | 446,163 | +0.05(+0.15%) |
Mar 18, 2019 | 32.21 | 33.33 | 32.11 | 33.17 | 361,079 | +0.95(+2.95%) |
Mar 15, 2019 | 32.19 | 32.74 | 32.16 | 32.22 | 337,600 | +0.32(+1.00%) |
Mar 14, 2019 | 32.24 | 32.67 | 31.69 | 31.90 | 511,671 | +0.20(+0.63%) |
Mar 13, 2019 | 31.12 | 31.76 | 30.89 | 31.70 | 419,145 | +0.33(+1.05%) |
Mar 12, 2019 | 30.99 | 31.91 | 30.94 | 31.37 | 1,194,162 | +0.60(+1.95%) |
Mar 11, 2019 | 30.94 | 31.18 | 30.49 | 30.77 | 843,897 | +2.12(+7.40%) |
Mar 08, 2019 | 27.93 | 28.73 | 27.77 | 28.65 | 454,500 | +0.54(+1.92%) |
Mar 07, 2019 | 28.68 | 28.71 | 27.84 | 28.11 | 317,880 | -0.58(-2.02%) |
Mar 06, 2019 | 29.48 | 29.87 | 28.45 | 28.69 | 454,290 | -0.76(-2.58%) |
Mar 05, 2019 | 29.13 | 29.69 | 28.93 | 29.45 | 355,301 | +0.44(+1.52%) |
Mar 04, 2019 | 28.93 | 29.24 | 28.58 | 29.01 | 121,328 | +0.06(+0.21%) |
Mar 01, 2019 | 29.16 | 29.37 | 28.81 | 28.95 | 435,100 | -0.82(-2.75%) |
Feb 28, 2019 | 29.94 | 30.37 | 29.57 | 29.77 | 322,937 | -0.65(-2.14%) |
Feb 27, 2019 | 30.42 | 30.57 | 30.34 | 30.42 | 143,480 | -0.33(-1.07%) |
Feb 26, 2019 | 30.31 | 30.90 | 30.18 | 30.75 | 198,092 | +0.36(+1.18%) |
Feb 25, 2019 | 30.60 | 30.91 | 30.38 | 30.39 | 321,287 | +0.29(+0.96%) |
Feb 22, 2019 | 29.90 | 30.24 | 29.69 | 30.10 | 550,100 | +0.41(+1.38%) |
Feb 21, 2019 | 29.93 | 30.06 | 29.50 | 29.69 | 444,252 | -0.76(-2.50%) |
Feb 20, 2019 | 30.97 | 31.27 | 30.35 | 30.45 | 405,451 | -0.50(-1.62%) |
Feb 19, 2019 | 30.98 | 31.81 | 30.40 | 30.95 | 594,219 | +0.00(+0.00%) |
Feb 15, 2019 | 30.65 | 31.17 | 30.25 | 30.95 | 358,300 | +0.11(+0.36%) |
Feb 14, 2019 | 29.73 | 31.11 | 29.54 | 30.84 | 465,321 | +0.38(+1.25%) |
Feb 13, 2019 | 30.56 | 30.71 | 30.21 | 30.46 | 292,858 | -0.36(-1.17%) |
Feb 12, 2019 | 29.88 | 31.24 | 29.87 | 30.82 | 912,628 | +1.24(+4.19%) |
Feb 11, 2019 | 29.97 | 29.98 | 29.22 | 29.58 | 264,989 | -0.08(-0.27%) |
Feb 08, 2019 | 29.14 | 29.76 | 28.66 | 29.66 | 343,300 | +0.22(+0.75%) |
Feb 07, 2019 | 29.93 | 29.99 | 28.84 | 29.44 | 370,620 | -0.60(-2.00%) |
Feb 06, 2019 | 30.59 | 30.72 | 29.97 | 30.04 | 320,252 | -1.54(-4.88%) |
Feb 05, 2019 | 31.76 | 31.84 | 31.14 | 31.58 | 609,579 | +0.61(+1.97%) |
Feb 04, 2019 | 30.99 | 31.21 | 30.66 | 30.97 | 950,526 | +0.65(+2.14%) |
Feb 01, 2019 | 30.27 | 30.49 | 29.97 | 30.32 | 617,600 | +0.07(+0.23%) |
Jan 31, 2019 | 30.18 | 30.41 | 29.90 | 30.25 | 1,377,384 | +1.26(+4.35%) |
Jan 30, 2019 | 28.58 | 29.22 | 28.29 | 28.99 | 424,937 | +1.15(+4.13%) |
Jan 29, 2019 | 28.23 | 28.26 | 27.61 | 27.84 | 401,348 | -0.32(-1.14%) |
Jan 28, 2019 | 28.13 | 28.31 | 27.69 | 28.16 | 404,866 | -0.54(-1.88%) |
Jan 25, 2019 | 28.75 | 29.48 | 28.50 | 28.70 | 357,300 | +0.20(+0.70%) |
Jan 24, 2019 | 28.50 | 29.03 | 28.34 | 28.50 | 308,271 | -0.04(-0.14%) |
Jan 23, 2019 | 28.23 | 28.61 | 27.79 | 28.54 | 312,323 | +0.79(+2.85%) |
Jan 22, 2019 | 28.64 | 28.78 | 27.60 | 27.75 | 309,023 | -1.38(-4.74%) |
Jan 18, 2019 | 29.81 | 29.92 | 28.99 | 29.13 | 445,200 | -0.35(-1.19%) |
Jan 17, 2019 | 29.29 | 29.77 | 28.85 | 29.48 | 542,951 | +0.26(+0.89%) |
Jan 16, 2019 | 29.68 | 29.70 | 29.20 | 29.22 | 334,176 | -0.46(-1.55%) |
Jan 15, 2019 | 30.05 | 30.23 | 29.65 | 29.68 | 735,586 | -0.55(-1.82%) |
Jan 14, 2019 | 30.26 | 30.60 | 30.09 | 30.23 | 974,645 | +0.27(+0.90%) |
Jan 11, 2019 | 29.40 | 30.00 | 29.02 | 29.96 | 1,630,600 | +1.20(+4.17%) |
Jan 10, 2019 | 28.92 | 29.29 | 28.58 | 28.76 | 967,752 | +0.56(+1.99%) |
Jan 09, 2019 | 28.31 | 28.53 | 28.19 | 28.20 | 445,854 | +0.41(+1.48%) |
Jan 08, 2019 | 28.49 | 28.51 | 27.61 | 27.79 | 986,223 | -0.25(-0.89%) |
Jan 07, 2019 | 28.91 | 28.96 | 28.00 | 28.04 | 535,066 | -0.95(-3.28%) |
Jan 04, 2019 | 28.68 | 29.31 | 28.44 | 28.99 | 393,400 | +0.22(+0.76%) |
Jan 03, 2019 | 29.00 | 29.06 | 28.57 | 28.77 | 627,046 | +0.06(+0.21%) |