Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.09 | 30.10 | 29.95 | 30.10 | 50,235 | -0.06(-0.20%) |
Mar 28, 2019 | 30.12 | 30.18 | 30.04 | 30.16 | 63,832 | -0.01(-0.03%) |
Mar 27, 2019 | 30.20 | 30.21 | 29.99 | 30.17 | 43,713 | +0.04(+0.13%) |
Mar 26, 2019 | 30.15 | 30.24 | 30.04 | 30.13 | 44,923 | +0.19(+0.63%) |
Mar 25, 2019 | 29.99 | 30.08 | 29.90 | 29.94 | 48,019 | -0.04(-0.13%) |
Mar 22, 2019 | 30.20 | 30.25 | 29.93 | 29.98 | 85,584 | -0.50(-1.64%) |
Mar 21, 2019 | 30.20 | 30.48 | 30.20 | 30.48 | 33,617 | +0.21(+0.69%) |
Mar 20, 2019 | 30.26 | 30.33 | 30.14 | 30.27 | 44,511 | -0.02(-0.07%) |
Mar 19, 2019 | 30.30 | 30.40 | 30.26 | 30.29 | 34,602 | -0.04(-0.13%) |
Mar 18, 2019 | 30.25 | 30.37 | 30.24 | 30.33 | 73,323 | +0.16(+0.53%) |
Mar 15, 2019 | 30.13 | 30.22 | 30.09 | 30.17 | 48,157 | +0.30(+1.00%) |
Mar 14, 2019 | 29.87 | 29.92 | 29.84 | 29.87 | 33,679 | +0.04(+0.13%) |
Mar 13, 2019 | 29.83 | 29.90 | 29.73 | 29.83 | 37,603 | +0.10(+0.34%) |
Mar 12, 2019 | 29.82 | 29.82 | 29.69 | 29.73 | 32,639 | -0.09(-0.30%) |
Mar 11, 2019 | 29.59 | 29.84 | 29.59 | 29.82 | 44,896 | +0.27(+0.91%) |
Mar 08, 2019 | 29.44 | 29.56 | 29.43 | 29.55 | 41,111 | -0.18(-0.61%) |
Mar 07, 2019 | 29.94 | 29.94 | 29.70 | 29.73 | 68,030 | -0.32(-1.06%) |
Mar 06, 2019 | 30.01 | 30.14 | 29.97 | 30.05 | 59,605 | +0.09(+0.30%) |
Mar 05, 2019 | 29.86 | 29.97 | 29.85 | 29.96 | 46,517 | +0.13(+0.44%) |
Mar 04, 2019 | 29.95 | 29.97 | 29.72 | 29.83 | 84,622 | -0.08(-0.27%) |
Mar 01, 2019 | 29.73 | 29.92 | 29.70 | 29.91 | 62,069 | +0.51(+1.73%) |
Feb 28, 2019 | 29.50 | 29.53 | 29.35 | 29.40 | 57,092 | -0.05(-0.17%) |
Feb 27, 2019 | 29.48 | 29.51 | 29.42 | 29.45 | 33,879 | -0.13(-0.44%) |
Feb 26, 2019 | 29.57 | 29.65 | 29.57 | 29.58 | 58,908 | +0.12(+0.41%) |
Feb 25, 2019 | 29.48 | 29.54 | 29.43 | 29.46 | 70,873 | +0.15(+0.51%) |
Feb 22, 2019 | 29.42 | 29.43 | 29.23 | 29.31 | 38,725 | +0.00(+0.00%) |
Feb 21, 2019 | 29.28 | 29.40 | 29.26 | 29.31 | 43,507 | -0.04(-0.14%) |
Feb 20, 2019 | 29.29 | 29.38 | 29.29 | 29.35 | 38,064 | +0.02(+0.07%) |
Feb 19, 2019 | 29.25 | 29.38 | 29.25 | 29.33 | 90,148 | +0.06(+0.20%) |
Feb 15, 2019 | 29.27 | 29.27 | 29.27 | 0 | +0.34(+1.18%) | |
Feb 14, 2019 | 28.98 | 29.04 | 28.93 | 28.93 | 56,020 | +0.07(+0.24%) |
Feb 13, 2019 | 28.92 | 28.96 | 28.85 | 28.86 | 104,749 | +0.05(+0.17%) |
Feb 12, 2019 | 28.75 | 28.87 | 28.75 | 28.81 | 26,462 | +0.21(+0.73%) |
Feb 11, 2019 | 28.63 | 28.66 | 28.53 | 28.60 | 108,427 | +0.01(+0.03%) |
Feb 08, 2019 | 28.50 | 28.59 | 28.42 | 28.59 | 72,765 | -0.18(-0.63%) |
Feb 07, 2019 | 28.88 | 28.88 | 28.66 | 28.77 | 72,387 | -0.18(-0.62%) |
Feb 06, 2019 | 28.98 | 29.00 | 28.89 | 28.95 | 58,083 | +0.00(+0.00%) |
Feb 05, 2019 | 28.81 | 28.97 | 28.81 | 28.95 | 73,680 | +0.25(+0.87%) |
Feb 04, 2019 | 28.58 | 28.71 | 28.53 | 28.70 | 55,264 | +0.18(+0.63%) |
Feb 01, 2019 | 28.60 | 28.60 | 28.44 | 28.52 | 48,607 | -0.14(-0.49%) |
Jan 31, 2019 | 28.64 | 28.71 | 28.58 | 28.66 | 108,109 | -0.02(-0.07%) |
Jan 30, 2019 | 28.69 | 28.73 | 28.52 | 28.68 | 144,124 | +0.03(+0.10%) |
Jan 29, 2019 | 28.64 | 28.70 | 28.62 | 28.65 | 84,049 | +0.12(+0.42%) |
Jan 28, 2019 | 28.48 | 28.54 | 28.43 | 28.53 | 44,872 | -0.02(-0.07%) |
Jan 25, 2019 | 28.64 | 28.71 | 28.55 | 28.55 | 99,789 | -0.03(-0.10%) |
Jan 24, 2019 | 28.56 | 28.58 | 28.47 | 28.58 | 135,391 | +0.06(+0.21%) |
Jan 23, 2019 | 28.56 | 28.67 | 28.44 | 28.52 | 44,340 | +0.09(+0.32%) |
Jan 22, 2019 | 28.54 | 28.61 | 28.35 | 28.43 | 62,744 | -0.23(-0.80%) |
Jan 21, 2019 | 28.72 | 28.73 | 28.54 | 28.66 | 51,034 | -0.01(-0.03%) |
Jan 18, 2019 | 28.52 | 28.68 | 28.51 | 28.67 | 83,514 | +0.35(+1.24%) |
Jan 17, 2019 | 28.18 | 28.37 | 28.18 | 28.32 | 45,665 | +0.08(+0.28%) |
Jan 16, 2019 | 28.21 | 28.24 | 28.12 | 28.24 | 107,789 | +0.07(+0.25%) |
Jan 15, 2019 | 28.05 | 28.18 | 28.05 | 28.17 | 40,179 | +0.16(+0.57%) |
Jan 14, 2019 | 28.06 | 28.10 | 27.98 | 28.01 | 89,340 | -0.20(-0.71%) |
Jan 11, 2019 | 28.22 | 28.22 | 28.11 | 28.21 | 47,687 | -0.10(-0.35%) |
Jan 10, 2019 | 28.08 | 28.31 | 28.07 | 28.31 | 60,368 | +0.18(+0.64%) |
Jan 09, 2019 | 28.14 | 28.16 | 28.03 | 28.13 | 53,257 | +0.17(+0.61%) |
Jan 08, 2019 | 28.05 | 28.09 | 27.88 | 27.96 | 147,931 | +0.10(+0.36%) |
Jan 07, 2019 | 27.93 | 27.93 | 27.74 | 27.86 | 129,037 | -0.06(-0.21%) |
Jan 04, 2019 | 27.50 | 27.96 | 27.49 | 27.92 | 75,088 | +0.70(+2.57%) |
Jan 03, 2019 | 27.72 | 27.74 | 27.22 | 27.22 | 122,203 | -0.50(-1.80%) |