Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.64 | 30.77 | 30.61 | 30.74 | 23,270 | +0.72(+2.39%) |
Mar 28, 2019 | 29.94 | 30.04 | 29.90 | 30.02 | 2,924 | +0.13(+0.44%) |
Mar 27, 2019 | 30.03 | 30.04 | 29.79 | 29.89 | 5,001,599 | -0.08(-0.28%) |
Mar 26, 2019 | 29.96 | 29.97 | 29.86 | 29.97 | 11,366 | -0.02(-0.07%) |
Mar 25, 2019 | 29.82 | 30.06 | 29.82 | 30.00 | 7,478 | -0.04(-0.14%) |
Mar 22, 2019 | 30.26 | 30.26 | 30.02 | 30.04 | 247,571 | -0.82(-2.65%) |
Mar 21, 2019 | 30.60 | 30.86 | 30.60 | 30.86 | 9,059 | +0.01(+0.05%) |
Mar 20, 2019 | 30.64 | 30.97 | 30.54 | 30.84 | 3,439 | -0.01(-0.02%) |
Mar 19, 2019 | 30.90 | 30.95 | 30.85 | 30.85 | 3,450 | -0.05(-0.15%) |
Mar 18, 2019 | 30.76 | 30.91 | 30.76 | 30.90 | 14,789 | +0.60(+1.97%) |
Mar 15, 2019 | 30.26 | 30.34 | 30.23 | 30.30 | 7,378 | +0.40(+1.33%) |
Mar 14, 2019 | 29.95 | 29.95 | 29.78 | 29.90 | 12,757 | -0.27(-0.90%) |
Mar 13, 2019 | 30.23 | 30.23 | 30.12 | 30.17 | 25,533 | -0.26(-0.84%) |
Mar 12, 2019 | 30.24 | 30.43 | 30.24 | 30.43 | 36,166 | +0.31(+1.03%) |
Mar 11, 2019 | 29.86 | 30.13 | 29.86 | 30.12 | 6,481 | +0.92(+3.14%) |
Mar 08, 2019 | 29.12 | 29.20 | 29.05 | 29.20 | 6,697 | -0.62(-2.09%) |
Mar 07, 2019 | 30.36 | 30.36 | 29.82 | 29.83 | 3,672,624 | -0.80(-2.60%) |
Mar 06, 2019 | 30.80 | 30.80 | 30.62 | 30.62 | 7,364 | -0.22(-0.72%) |
Mar 05, 2019 | 30.60 | 30.84 | 30.60 | 30.84 | 13,512 | +0.53(+1.73%) |
Mar 04, 2019 | 30.57 | 30.57 | 30.26 | 30.32 | 3,797,192 | +0.29(+0.98%) |
Mar 01, 2019 | 30.01 | 30.08 | 30.01 | 30.02 | 3,291 | +0.42(+1.42%) |
Feb 28, 2019 | 29.62 | 29.73 | 29.60 | 29.60 | 6,181 | -0.19(-0.64%) |
Feb 27, 2019 | 29.79 | 29.82 | 29.69 | 29.79 | 2,443 | -0.32(-1.06%) |
Feb 26, 2019 | 30.10 | 30.12 | 29.95 | 30.11 | 7,010 | -0.24(-0.78%) |
Feb 25, 2019 | 30.35 | 30.45 | 30.29 | 30.35 | 13,901 | +1.06(+3.61%) |
Feb 22, 2019 | 29.05 | 29.34 | 29.05 | 29.29 | 5,562 | +0.62(+2.15%) |
Feb 21, 2019 | 28.73 | 28.73 | 28.65 | 28.68 | 3,081 | -0.12(-0.43%) |
Feb 20, 2019 | 28.81 | 28.97 | 28.80 | 28.80 | 3,312 | +0.15(+0.53%) |
Feb 19, 2019 | 28.16 | 28.65 | 28.16 | 28.65 | 3,784 | +0.55(+1.94%) |
Feb 15, 2019 | 28.27 | 28.27 | 28.04 | 28.10 | 6,924 | -0.24(-0.85%) |
Feb 14, 2019 | 28.19 | 28.36 | 28.19 | 28.34 | 1,783 | -0.07(-0.24%) |
Feb 13, 2019 | 28.47 | 28.58 | 28.38 | 28.41 | 2,957 | +0.25(+0.90%) |
Feb 12, 2019 | 28.24 | 28.24 | 28.13 | 28.16 | 2,636 | +0.19(+0.68%) |
Feb 11, 2019 | 28.15 | 28.15 | 27.96 | 27.97 | 2,324 | +0.34(+1.23%) |
Feb 08, 2019 | 27.53 | 27.63 | 27.46 | 27.63 | 2,270 | -0.01(-0.03%) |
Feb 07, 2019 | 27.90 | 27.90 | 27.49 | 27.64 | 2,893 | -0.37(-1.32%) |
Feb 06, 2019 | 28.22 | 28.22 | 28.00 | 28.01 | 1,345 | -0.27(-0.95%) |
Feb 05, 2019 | 28.14 | 28.27 | 28.13 | 28.27 | 3,644 | +0.41(+1.46%) |
Feb 04, 2019 | 27.83 | 27.88 | 27.71 | 27.87 | 3,636 | +0.02(+0.08%) |
Feb 01, 2019 | 27.79 | 27.89 | 27.79 | 27.85 | 3,972 | -0.11(-0.39%) |
Jan 31, 2019 | 27.77 | 27.96 | 27.74 | 27.96 | 4,565 | +0.34(+1.23%) |
Jan 30, 2019 | 27.30 | 27.62 | 27.29 | 27.62 | 3,085 | +0.48(+1.77%) |
Jan 29, 2019 | 27.20 | 27.20 | 27.14 | 27.14 | 2,130 | -0.00(-0.02%) |
Jan 28, 2019 | 27.06 | 27.16 | 27.04 | 27.14 | 4,219 | -0.23(-0.84%) |
Jan 25, 2019 | 27.34 | 27.44 | 27.34 | 27.37 | 2,837 | +0.49(+1.81%) |
Jan 24, 2019 | 26.75 | 26.89 | 26.75 | 26.89 | 3,951 | +0.32(+1.20%) |
Jan 23, 2019 | 26.59 | 26.66 | 26.46 | 26.57 | 3,717 | +0.20(+0.77%) |
Jan 22, 2019 | 26.63 | 26.63 | 26.28 | 26.37 | 2,435 | -0.64(-2.35%) |
Jan 18, 2019 | 26.90 | 27.12 | 26.90 | 27.00 | 1,021 | +0.27(+1.02%) |
Jan 17, 2019 | 26.49 | 26.75 | 26.48 | 26.73 | 6,047 | +0.08(+0.28%) |
Jan 16, 2019 | 26.57 | 26.73 | 26.57 | 26.65 | 1,049 | +0.37(+1.40%) |
Jan 15, 2019 | 26.13 | 26.37 | 26.13 | 26.29 | 3,713 | +0.29(+1.11%) |
Jan 14, 2019 | 25.90 | 26.05 | 25.89 | 26.00 | 2,792 | -0.26(-0.97%) |
Jan 11, 2019 | 26.24 | 26.25 | 26.24 | 26.25 | 1,816 | -0.08(-0.32%) |
Jan 10, 2019 | 26.03 | 26.34 | 26.03 | 26.34 | 4,484 | +0.15(+0.58%) |
Jan 09, 2019 | 25.86 | 26.27 | 25.86 | 26.18 | 7,495 | +0.50(+1.95%) |
Jan 08, 2019 | 25.64 | 25.72 | 25.47 | 25.68 | 8,393 | +0.13(+0.53%) |
Jan 07, 2019 | 25.30 | 25.58 | 25.30 | 25.55 | 6,265 | +0.17(+0.66%) |
Jan 04, 2019 | 24.80 | 25.47 | 24.80 | 25.38 | 11,578 | +0.96(+3.93%) |
Jan 03, 2019 | 24.47 | 24.52 | 24.42 | 24.42 | 1,793 | -0.48(-1.93%) |