Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.30 | 29.83 | 28.61 | 28.64 | 1,555,855 | -0.29(-1.02%) |
Mar 28, 2019 | 29.77 | 30.06 | 28.82 | 28.94 | 1,785,459 | -1.05(-3.50%) |
Mar 27, 2019 | 29.89 | 30.41 | 29.80 | 29.98 | 1,412,420 | +0.18(+0.62%) |
Mar 26, 2019 | 29.33 | 29.98 | 29.25 | 29.80 | 1,286,067 | +0.46(+1.57%) |
Mar 25, 2019 | 28.88 | 29.42 | 28.47 | 29.34 | 1,690,545 | +0.32(+1.11%) |
Mar 22, 2019 | 30.32 | 30.35 | 28.55 | 29.02 | 2,055,772 | -1.59(-5.20%) |
Mar 21, 2019 | 30.10 | 31.04 | 30.10 | 30.61 | 1,885,549 | +0.26(+0.85%) |
Mar 20, 2019 | 30.32 | 30.92 | 29.88 | 30.35 | 1,523,622 | -0.06(-0.21%) |
Mar 19, 2019 | 30.86 | 31.10 | 30.22 | 30.42 | 1,956,112 | -0.41(-1.34%) |
Mar 18, 2019 | 30.09 | 31.00 | 30.09 | 30.83 | 2,227,841 | +0.88(+2.95%) |
Mar 15, 2019 | 29.66 | 30.56 | 29.53 | 29.95 | 3,441,690 | +0.29(+0.96%) |
Mar 14, 2019 | 28.95 | 29.82 | 28.56 | 29.66 | 2,558,567 | +1.26(+4.44%) |
Mar 13, 2019 | 27.57 | 28.53 | 27.56 | 28.40 | 2,596,851 | +0.84(+3.04%) |
Mar 12, 2019 | 27.85 | 28.16 | 27.25 | 27.57 | 2,995,991 | -0.29(-1.02%) |
Mar 11, 2019 | 26.91 | 27.97 | 26.76 | 27.85 | 2,088,720 | +1.14(+4.27%) |
Mar 08, 2019 | 27.32 | 27.51 | 26.36 | 26.71 | 5,364,927 | -1.10(-3.97%) |
Mar 07, 2019 | 28.14 | 28.51 | 27.79 | 27.81 | 2,188,925 | -0.25(-0.88%) |
Mar 06, 2019 | 28.06 | 28.49 | 27.88 | 28.06 | 2,079,242 | +0.00(+0.00%) |
Mar 05, 2019 | 28.66 | 28.66 | 27.58 | 28.06 | 2,786,150 | -0.58(-2.02%) |
Mar 04, 2019 | 28.75 | 28.97 | 27.80 | 28.64 | 1,737,191 | -0.11(-0.38%) |
Mar 01, 2019 | 28.74 | 29.02 | 28.56 | 28.75 | 1,162,270 | +0.17(+0.61%) |
Feb 28, 2019 | 29.40 | 29.42 | 28.57 | 28.58 | 1,733,499 | -0.79(-2.69%) |
Feb 27, 2019 | 30.13 | 30.13 | 29.33 | 29.37 | 1,666,407 | -0.81(-2.68%) |
Feb 26, 2019 | 30.55 | 30.58 | 30.13 | 30.18 | 1,735,066 | -0.26(-0.84%) |
Feb 25, 2019 | 31.18 | 31.18 | 30.40 | 30.43 | 2,290,889 | -0.67(-2.17%) |
Feb 22, 2019 | 31.16 | 31.49 | 30.88 | 31.11 | 1,710,631 | +0.23(+0.74%) |
Feb 21, 2019 | 32.56 | 32.98 | 30.79 | 30.88 | 3,102,952 | -1.72(-5.28%) |
Feb 20, 2019 | 31.95 | 32.71 | 31.23 | 32.60 | 3,394,063 | +0.50(+1.56%) |
Feb 19, 2019 | 31.84 | 32.47 | 31.71 | 32.10 | 2,324,108 | +0.15(+0.46%) |
Feb 15, 2019 | 31.91 | 32.18 | 31.27 | 31.95 | 3,134,128 | +0.07(+0.23%) |
Feb 14, 2019 | 32.96 | 33.11 | 31.06 | 31.88 | 3,245,055 | -1.02(-3.10%) |
Feb 13, 2019 | 32.26 | 33.27 | 32.23 | 32.90 | 1,733,052 | +0.84(+2.62%) |
Feb 12, 2019 | 32.51 | 32.77 | 31.96 | 32.06 | 1,478,700 | -0.11(-0.34%) |
Feb 11, 2019 | 31.43 | 32.46 | 31.31 | 32.17 | 1,123,158 | +0.75(+2.38%) |
Feb 08, 2019 | 31.53 | 31.86 | 30.94 | 31.43 | 1,523,560 | -0.41(-1.29%) |
Feb 07, 2019 | 33.07 | 33.44 | 31.65 | 31.84 | 1,221,985 | -1.18(-3.56%) |
Feb 06, 2019 | 32.72 | 33.19 | 32.57 | 33.01 | 1,192,311 | +0.16(+0.50%) |
Feb 05, 2019 | 32.37 | 33.07 | 32.34 | 32.85 | 1,107,819 | +0.48(+1.49%) |
Feb 04, 2019 | 32.40 | 32.73 | 31.75 | 32.36 | 1,692,753 | +0.00(+0.00%) |
Feb 01, 2019 | 33.44 | 33.44 | 32.19 | 32.36 | 1,533,764 | -1.01(-3.03%) |
Jan 31, 2019 | 32.87 | 33.75 | 32.53 | 33.38 | 1,736,226 | +1.06(+3.27%) |
Jan 30, 2019 | 31.55 | 32.38 | 31.14 | 32.32 | 1,302,579 | +1.08(+3.44%) |
Jan 29, 2019 | 31.15 | 31.57 | 30.76 | 31.24 | 1,221,044 | +0.16(+0.53%) |
Jan 28, 2019 | 31.54 | 31.74 | 30.99 | 31.08 | 1,496,754 | -0.86(-2.68%) |
Jan 25, 2019 | 31.02 | 32.12 | 30.97 | 31.94 | 1,512,807 | +0.47(+1.51%) |
Jan 24, 2019 | 32.00 | 32.27 | 31.35 | 31.46 | 2,069,855 | -0.73(-2.27%) |
Jan 23, 2019 | 32.90 | 33.21 | 32.05 | 32.19 | 1,554,536 | -0.63(-1.92%) |
Jan 22, 2019 | 32.87 | 33.07 | 32.49 | 32.82 | 1,509,966 | -0.31(-0.94%) |
Jan 18, 2019 | 33.25 | 33.45 | 32.55 | 33.13 | 1,135,374 | +0.24(+0.72%) |
Jan 17, 2019 | 31.92 | 33.18 | 31.91 | 32.89 | 1,877,354 | +0.72(+2.24%) |
Jan 16, 2019 | 31.50 | 32.33 | 31.36 | 32.17 | 1,296,771 | +0.49(+1.55%) |
Jan 15, 2019 | 32.13 | 32.27 | 31.39 | 31.68 | 1,199,684 | -0.28(-0.88%) |
Jan 14, 2019 | 31.31 | 32.17 | 31.08 | 31.96 | 1,423,989 | +0.51(+1.62%) |
Jan 11, 2019 | 31.08 | 32.00 | 30.83 | 31.45 | 1,502,165 | +0.27(+0.88%) |
Jan 10, 2019 | 31.31 | 31.56 | 30.78 | 31.18 | 1,771,268 | -0.13(-0.41%) |
Jan 09, 2019 | 31.34 | 31.54 | 30.62 | 31.31 | 2,458,149 | +0.78(+2.57%) |
Jan 08, 2019 | 31.41 | 31.60 | 30.09 | 30.52 | 1,718,452 | -0.65(-2.08%) |
Jan 07, 2019 | 30.89 | 31.40 | 30.23 | 31.17 | 1,590,470 | +0.26(+0.86%) |
Jan 04, 2019 | 30.24 | 30.96 | 30.00 | 30.91 | 1,229,842 | +1.29(+4.34%) |
Jan 03, 2019 | 30.51 | 30.57 | 29.19 | 29.62 | 1,270,260 | -0.98(-3.19%) |