Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.48 | 30.79 | 30.48 | 30.69 | 2,900 | +0.34(+1.12%) |
Mar 28, 2019 | 30.63 | 30.65 | 30.23 | 30.35 | 2,811 | +0.08(+0.28%) |
Mar 27, 2019 | 30.86 | 30.86 | 30.13 | 30.27 | 4,327 | -0.46(-1.50%) |
Mar 26, 2019 | 30.78 | 30.94 | 30.55 | 30.73 | 18,709 | +0.32(+1.05%) |
Mar 25, 2019 | 30.55 | 30.55 | 30.29 | 30.41 | 5,798 | -0.31(-1.01%) |
Mar 22, 2019 | 31.42 | 31.42 | 30.72 | 30.72 | 59,354 | -1.11(-3.49%) |
Mar 21, 2019 | 30.89 | 31.84 | 30.89 | 31.83 | 7,495 | +0.99(+3.20%) |
Mar 20, 2019 | 31.24 | 31.24 | 30.61 | 30.84 | 4,529 | -0.25(-0.81%) |
Mar 19, 2019 | 30.92 | 31.13 | 30.92 | 31.09 | 57,757 | +0.38(+1.22%) |
Mar 18, 2019 | 31.00 | 31.05 | 30.61 | 30.72 | 5,094 | -0.22(-0.72%) |
Mar 15, 2019 | 30.45 | 31.04 | 30.45 | 30.94 | 10,064 | +0.81(+2.69%) |
Mar 14, 2019 | 30.36 | 30.41 | 30.13 | 30.13 | 4,115 | -0.14(-0.48%) |
Mar 13, 2019 | 30.31 | 30.50 | 30.25 | 30.27 | 6,072 | +0.10(+0.32%) |
Mar 12, 2019 | 30.14 | 30.46 | 30.12 | 30.18 | 6,896 | -0.11(-0.35%) |
Mar 11, 2019 | 29.97 | 30.34 | 29.92 | 30.28 | 51,718 | +0.85(+2.88%) |
Mar 08, 2019 | 28.97 | 29.47 | 28.97 | 29.43 | 2,075 | +0.03(+0.10%) |
Mar 07, 2019 | 29.44 | 29.76 | 29.40 | 29.41 | 6,617 | -0.40(-1.36%) |
Mar 06, 2019 | 29.99 | 30.06 | 29.81 | 29.81 | 6,192 | -0.56(-1.84%) |
Mar 05, 2019 | 30.49 | 30.65 | 30.37 | 30.37 | 35,622 | -0.09(-0.28%) |
Mar 04, 2019 | 30.57 | 30.72 | 30.23 | 30.46 | 2,661 | -0.08(-0.25%) |
Mar 01, 2019 | 30.40 | 30.53 | 30.31 | 30.53 | 1,763 | +0.24(+0.80%) |
Feb 28, 2019 | 30.05 | 30.33 | 30.05 | 30.29 | 4,616 | +0.12(+0.41%) |
Feb 27, 2019 | 30.65 | 30.65 | 30.01 | 30.17 | 3,897 | -0.44(-1.44%) |
Feb 26, 2019 | 30.95 | 30.95 | 30.61 | 30.61 | 3,507 | -0.21(-0.69%) |
Feb 25, 2019 | 31.10 | 31.25 | 30.81 | 30.82 | 9,419 | +0.35(+1.14%) |
Feb 22, 2019 | 30.48 | 30.65 | 30.35 | 30.48 | 3,735 | +0.26(+0.86%) |
Feb 21, 2019 | 30.86 | 30.86 | 30.22 | 30.22 | 55,920 | -0.38(-1.23%) |
Feb 20, 2019 | 30.36 | 30.65 | 30.36 | 30.59 | 4,990 | +0.29(+0.95%) |
Feb 19, 2019 | 30.26 | 30.41 | 30.26 | 30.30 | 3,815 | -0.08(-0.25%) |
Feb 15, 2019 | 30.12 | 30.45 | 30.12 | 30.38 | 4,461 | +0.02(+0.08%) |
Feb 14, 2019 | 30.40 | 30.44 | 30.13 | 30.36 | 98,490 | +0.01(+0.03%) |
Feb 13, 2019 | 29.98 | 30.35 | 29.98 | 30.35 | 4,929 | +0.29(+0.95%) |
Feb 12, 2019 | 29.84 | 30.12 | 29.84 | 30.06 | 24,704 | +0.71(+2.42%) |
Feb 11, 2019 | 29.34 | 29.56 | 29.26 | 29.35 | 5,957 | +0.17(+0.59%) |
Feb 08, 2019 | 29.22 | 29.22 | 28.77 | 29.17 | 5,810 | -0.10(-0.33%) |
Feb 07, 2019 | 29.50 | 29.63 | 29.11 | 29.27 | 30,162 | -0.66(-2.19%) |
Feb 06, 2019 | 29.38 | 30.27 | 29.38 | 29.93 | 9,933 | +0.74(+2.54%) |
Feb 05, 2019 | 29.02 | 29.26 | 29.02 | 29.18 | 1,128 | +0.31(+1.07%) |
Feb 04, 2019 | 29.29 | 29.29 | 28.67 | 28.88 | 5,495 | +0.08(+0.28%) |
Feb 01, 2019 | 28.31 | 28.91 | 28.31 | 28.79 | 2,593 | +0.53(+1.89%) |
Jan 31, 2019 | 28.35 | 28.63 | 28.23 | 28.26 | 10,699 | -0.09(-0.31%) |
Jan 30, 2019 | 27.95 | 28.52 | 27.87 | 28.35 | 61,135 | +0.56(+2.01%) |
Jan 29, 2019 | 27.95 | 27.98 | 27.68 | 27.79 | 2,129 | -0.15(-0.54%) |
Jan 28, 2019 | 27.78 | 28.06 | 27.29 | 27.94 | 7,500 | -0.40(-1.40%) |
Jan 25, 2019 | 27.92 | 28.38 | 27.53 | 28.34 | 6,744 | +0.93(+3.38%) |
Jan 24, 2019 | 26.21 | 27.66 | 26.21 | 27.41 | 5,134 | +1.75(+6.84%) |
Jan 23, 2019 | 25.59 | 25.73 | 25.54 | 25.66 | 1,448 | -0.13(-0.52%) |
Jan 22, 2019 | 26.31 | 26.31 | 25.71 | 25.79 | 4,159 | -0.81(-3.04%) |
Jan 18, 2019 | 26.61 | 26.82 | 26.52 | 26.60 | 1,867 | +0.50(+1.91%) |
Jan 17, 2019 | 25.57 | 26.11 | 25.57 | 26.10 | 3,425 | +0.30(+1.16%) |
Jan 16, 2019 | 26.27 | 26.27 | 25.80 | 25.80 | 1,730 | -0.11(-0.41%) |
Jan 15, 2019 | 26.16 | 26.16 | 25.90 | 25.91 | 1,239 | +0.12(+0.45%) |
Jan 14, 2019 | 26.23 | 26.23 | 25.75 | 25.79 | 2,832 | -0.64(-2.41%) |
Jan 11, 2019 | 26.23 | 26.55 | 26.23 | 26.43 | 1,971 | +0.52(+2.01%) |
Jan 10, 2019 | 25.86 | 26.06 | 25.86 | 25.91 | 1,268 | +0.10(+0.37%) |
Jan 09, 2019 | 25.82 | 25.82 | 25.72 | 25.81 | 4,872 | +0.77(+3.08%) |
Jan 08, 2019 | 25.21 | 25.25 | 24.77 | 25.04 | 40,177 | -0.26(-1.03%) |
Jan 07, 2019 | 24.96 | 25.36 | 24.96 | 25.30 | 1,543 | +0.57(+2.30%) |
Jan 04, 2019 | 24.05 | 24.78 | 24.05 | 24.73 | 1,245 | +1.01(+4.27%) |
Jan 03, 2019 | 24.25 | 24.26 | 23.72 | 23.72 | 3,335 | -1.44(-5.71%) |