Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.53 | 29.73 | 29.11 | 29.44 | 492,200 | +0.12(+0.41%) |
Mar 28, 2019 | 29.12 | 29.68 | 28.63 | 29.32 | 300,650 | +0.45(+1.56%) |
Mar 27, 2019 | 28.42 | 29.17 | 27.62 | 28.87 | 510,245 | +0.48(+1.69%) |
Mar 26, 2019 | 28.22 | 28.85 | 28.14 | 28.39 | 493,683 | +0.36(+1.28%) |
Mar 25, 2019 | 27.10 | 28.13 | 26.91 | 28.03 | 456,651 | +0.96(+3.55%) |
Mar 22, 2019 | 27.05 | 27.45 | 26.41 | 27.07 | 437,300 | -0.23(-0.84%) |
Mar 21, 2019 | 26.79 | 27.64 | 26.63 | 27.30 | 379,389 | +0.45(+1.68%) |
Mar 20, 2019 | 27.21 | 27.39 | 26.23 | 26.85 | 527,096 | -0.36(-1.32%) |
Mar 19, 2019 | 27.96 | 27.96 | 27.04 | 27.21 | 439,586 | -0.75(-2.68%) |
Mar 18, 2019 | 27.43 | 28.29 | 27.43 | 27.96 | 399,227 | +0.46(+1.67%) |
Mar 15, 2019 | 27.33 | 27.76 | 26.87 | 27.50 | 1,075,700 | +0.38(+1.40%) |
Mar 14, 2019 | 27.90 | 27.96 | 26.99 | 27.12 | 589,595 | -0.99(-3.52%) |
Mar 13, 2019 | 28.21 | 28.69 | 27.77 | 28.11 | 1,254,619 | -0.09(-0.32%) |
Mar 12, 2019 | 28.78 | 28.98 | 28.09 | 28.20 | 677,081 | -0.23(-0.81%) |
Mar 11, 2019 | 27.74 | 28.94 | 27.74 | 28.43 | 622,707 | +0.74(+2.67%) |
Mar 08, 2019 | 27.23 | 27.92 | 26.87 | 27.69 | 401,100 | -0.01(-0.04%) |
Mar 07, 2019 | 27.29 | 27.91 | 26.84 | 27.70 | 645,112 | +0.13(+0.47%) |
Mar 06, 2019 | 28.63 | 28.99 | 27.22 | 27.57 | 920,482 | -0.93(-3.26%) |
Mar 05, 2019 | 28.53 | 28.86 | 28.20 | 28.50 | 424,846 | +0.08(+0.28%) |
Mar 04, 2019 | 28.57 | 28.73 | 27.85 | 28.42 | 458,272 | +0.05(+0.18%) |
Mar 01, 2019 | 29.21 | 29.78 | 28.26 | 28.37 | 889,700 | -0.13(-0.46%) |
Feb 28, 2019 | 28.67 | 28.82 | 28.09 | 28.50 | 496,815 | -0.36(-1.25%) |
Feb 27, 2019 | 28.86 | 29.49 | 28.65 | 28.86 | 597,253 | +0.02(+0.07%) |
Feb 26, 2019 | 29.18 | 29.50 | 28.73 | 28.84 | 597,546 | -0.37(-1.27%) |
Feb 25, 2019 | 29.00 | 29.55 | 28.76 | 29.21 | 496,078 | +0.37(+1.28%) |
Feb 22, 2019 | 27.77 | 28.98 | 27.77 | 28.84 | 656,300 | +1.21(+4.38%) |
Feb 21, 2019 | 28.25 | 28.32 | 27.40 | 27.63 | 650,200 | -0.72(-2.54%) |
Feb 20, 2019 | 28.47 | 28.80 | 28.03 | 28.35 | 624,475 | -0.11(-0.39%) |
Feb 19, 2019 | 27.62 | 28.59 | 27.39 | 28.46 | 977,226 | +0.68(+2.45%) |
Feb 15, 2019 | 27.10 | 27.89 | 27.00 | 27.78 | 568,200 | +0.82(+3.04%) |
Feb 14, 2019 | 27.13 | 27.29 | 26.52 | 26.96 | 470,406 | -0.27(-0.99%) |
Feb 13, 2019 | 26.98 | 27.40 | 26.40 | 27.23 | 905,847 | +0.45(+1.68%) |
Feb 12, 2019 | 26.29 | 26.83 | 26.11 | 26.78 | 820,427 | +0.78(+3.00%) |
Feb 11, 2019 | 25.25 | 26.09 | 24.95 | 26.00 | 859,064 | +0.95(+3.79%) |
Feb 08, 2019 | 25.00 | 25.35 | 24.69 | 25.05 | 942,600 | -0.05(-0.20%) |
Feb 07, 2019 | 25.34 | 25.36 | 24.74 | 25.10 | 881,119 | -0.39(-1.53%) |
Feb 06, 2019 | 23.76 | 25.74 | 23.67 | 25.49 | 2,939,849 | +2.02(+8.61%) |
Feb 05, 2019 | 23.41 | 23.74 | 22.74 | 23.47 | 1,119,370 | +0.15(+0.64%) |
Feb 04, 2019 | 23.20 | 23.32 | 22.74 | 23.32 | 1,692,753 | +0.11(+0.47%) |
Feb 01, 2019 | 23.52 | 23.52 | 22.82 | 23.21 | 917,500 | -0.22(-0.94%) |
Jan 31, 2019 | 23.25 | 23.82 | 23.14 | 23.43 | 989,186 | +0.09(+0.39%) |
Jan 30, 2019 | 23.27 | 23.57 | 22.71 | 23.34 | 657,278 | +0.30(+1.30%) |
Jan 29, 2019 | 23.00 | 23.16 | 22.43 | 23.04 | 628,051 | +0.06(+0.26%) |
Jan 28, 2019 | 22.26 | 23.18 | 22.03 | 22.98 | 738,426 | +0.36(+1.59%) |
Jan 25, 2019 | 22.12 | 23.00 | 22.06 | 22.62 | 631,300 | +0.82(+3.76%) |
Jan 24, 2019 | 21.67 | 21.86 | 21.29 | 21.80 | 417,744 | +0.14(+0.65%) |
Jan 23, 2019 | 22.21 | 22.41 | 21.34 | 21.66 | 1,041,800 | -0.21(-0.96%) |
Jan 22, 2019 | 22.65 | 22.68 | 21.52 | 21.87 | 916,403 | -0.98(-4.29%) |
Jan 18, 2019 | 21.74 | 23.06 | 21.25 | 22.85 | 1,527,700 | +0.80(+3.63%) |
Jan 17, 2019 | 21.57 | 22.14 | 20.94 | 22.05 | 727,048 | +0.35(+1.61%) |
Jan 16, 2019 | 21.94 | 22.23 | 21.42 | 21.70 | 783,749 | -0.35(-1.59%) |
Jan 15, 2019 | 22.04 | 22.13 | 20.26 | 22.05 | 1,489,481 | +0.05(+0.23%) |
Jan 14, 2019 | 21.32 | 22.41 | 21.13 | 22.00 | 3,950,526 | +2.61(+13.46%) |
Jan 11, 2019 | 19.31 | 19.80 | 19.05 | 19.39 | 1,472,900 | -0.05(-0.26%) |
Jan 10, 2019 | 19.08 | 19.46 | 18.43 | 19.44 | 921,411 | -0.33(-1.67%) |
Jan 09, 2019 | 19.88 | 20.04 | 19.52 | 19.77 | 570,724 | -0.11(-0.55%) |
Jan 08, 2019 | 19.49 | 19.90 | 19.13 | 19.88 | 865,593 | +0.49(+2.53%) |
Jan 07, 2019 | 19.02 | 19.88 | 18.82 | 19.39 | 1,439,606 | +1.15(+6.30%) |
Jan 04, 2019 | 17.65 | 18.62 | 17.56 | 18.24 | 1,231,200 | +0.81(+4.65%) |
Jan 03, 2019 | 17.37 | 17.82 | 16.59 | 17.43 | 751,859 | -0.14(-0.80%) |