Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.33 | 27.56 | 26.95 | 27.27 | 184,374 | +0.07(+0.25%) |
Mar 28, 2019 | 27.00 | 27.49 | 27.00 | 27.21 | 133,794 | +0.20(+0.74%) |
Mar 27, 2019 | 27.21 | 27.45 | 26.80 | 27.00 | 188,972 | -0.33(-1.22%) |
Mar 26, 2019 | 27.35 | 27.92 | 27.23 | 27.34 | 189,526 | +0.15(+0.56%) |
Mar 25, 2019 | 27.15 | 27.78 | 27.15 | 27.19 | 194,296 | +0.07(+0.25%) |
Mar 22, 2019 | 28.45 | 28.52 | 27.06 | 27.12 | 166,461 | -1.68(-5.83%) |
Mar 21, 2019 | 28.36 | 29.44 | 28.36 | 28.80 | 219,171 | +0.18(+0.63%) |
Mar 20, 2019 | 28.71 | 29.06 | 28.31 | 28.62 | 174,599 | -0.09(-0.30%) |
Mar 19, 2019 | 29.19 | 29.44 | 28.65 | 28.70 | 148,514 | -0.33(-1.15%) |
Mar 18, 2019 | 28.69 | 29.22 | 28.52 | 29.04 | 187,859 | +0.26(+0.90%) |
Mar 15, 2019 | 28.96 | 29.54 | 28.68 | 28.78 | 486,079 | -0.30(-1.02%) |
Mar 14, 2019 | 29.66 | 29.87 | 28.79 | 29.08 | 170,772 | -0.70(-2.34%) |
Mar 13, 2019 | 29.66 | 30.18 | 29.48 | 29.77 | 143,953 | +0.15(+0.52%) |
Mar 12, 2019 | 30.34 | 30.71 | 29.54 | 29.62 | 299,649 | -0.91(-2.97%) |
Mar 11, 2019 | 30.29 | 30.69 | 30.01 | 30.53 | 163,544 | +0.37(+1.23%) |
Mar 08, 2019 | 30.18 | 30.42 | 29.81 | 30.16 | 191,498 | -0.31(-1.00%) |
Mar 07, 2019 | 30.93 | 30.93 | 30.31 | 30.46 | 172,449 | -0.54(-1.75%) |
Mar 06, 2019 | 31.22 | 31.50 | 30.97 | 31.00 | 157,945 | -0.19(-0.61%) |
Mar 05, 2019 | 31.33 | 31.63 | 31.13 | 31.20 | 198,521 | -0.17(-0.55%) |
Mar 04, 2019 | 31.48 | 31.66 | 31.07 | 31.37 | 152,633 | -0.13(-0.42%) |
Mar 01, 2019 | 31.57 | 31.72 | 31.08 | 31.50 | 222,402 | +0.24(+0.76%) |
Feb 28, 2019 | 31.78 | 31.84 | 31.20 | 31.26 | 159,035 | -0.52(-1.62%) |
Feb 27, 2019 | 31.89 | 32.01 | 31.64 | 31.78 | 125,591 | -0.25(-0.77%) |
Feb 26, 2019 | 32.64 | 32.95 | 31.83 | 32.03 | 154,763 | -0.76(-2.33%) |
Feb 25, 2019 | 32.16 | 33.33 | 32.16 | 32.79 | 215,268 | +1.09(+3.43%) |
Feb 22, 2019 | 31.74 | 33.24 | 30.79 | 31.70 | 267,553 | -0.45(-1.40%) |
Feb 21, 2019 | 32.23 | 32.85 | 31.71 | 32.15 | 239,529 | -0.21(-0.65%) |
Feb 20, 2019 | 32.37 | 32.78 | 32.05 | 32.36 | 354,800 | +0.18(+0.56%) |
Feb 19, 2019 | 30.57 | 32.49 | 30.57 | 32.18 | 223,552 | +1.31(+4.24%) |
Feb 15, 2019 | 31.15 | 31.50 | 30.35 | 30.87 | 246,287 | +0.07(+0.22%) |
Feb 14, 2019 | 30.74 | 31.41 | 30.72 | 30.80 | 168,657 | -0.02(-0.06%) |
Feb 13, 2019 | 30.79 | 31.14 | 30.58 | 30.82 | 64,187 | +0.12(+0.40%) |
Feb 12, 2019 | 30.14 | 30.71 | 29.86 | 30.70 | 87,879 | +0.91(+3.04%) |
Feb 11, 2019 | 29.87 | 30.04 | 29.51 | 29.79 | 116,220 | -0.07(-0.22%) |
Feb 08, 2019 | 29.63 | 30.06 | 29.42 | 29.86 | 94,387 | +0.19(+0.64%) |
Feb 07, 2019 | 29.49 | 29.92 | 29.04 | 29.67 | 116,748 | -0.14(-0.48%) |
Feb 06, 2019 | 29.54 | 30.33 | 28.83 | 29.81 | 152,184 | -1.26(-4.06%) |
Feb 05, 2019 | 31.26 | 31.34 | 30.80 | 31.07 | 146,251 | +0.01(+0.03%) |
Feb 04, 2019 | 30.82 | 31.25 | 30.63 | 31.06 | 161,452 | +0.21(+0.68%) |
Feb 01, 2019 | 30.23 | 31.25 | 30.23 | 30.85 | 242,830 | +0.65(+2.15%) |
Jan 31, 2019 | 29.97 | 30.36 | 29.68 | 30.20 | 140,470 | +0.05(+0.16%) |
Jan 30, 2019 | 29.02 | 30.19 | 28.91 | 30.16 | 182,426 | +1.14(+3.91%) |
Jan 29, 2019 | 28.94 | 29.50 | 28.58 | 29.02 | 182,061 | +0.19(+0.66%) |
Jan 28, 2019 | 28.56 | 29.33 | 28.38 | 28.83 | 192,230 | +0.26(+0.90%) |
Jan 25, 2019 | 28.09 | 28.63 | 27.88 | 28.57 | 179,346 | +0.79(+2.85%) |
Jan 24, 2019 | 27.58 | 28.07 | 27.55 | 27.78 | 83,360 | +0.13(+0.48%) |
Jan 23, 2019 | 27.60 | 28.04 | 27.15 | 27.64 | 153,216 | +0.05(+0.17%) |
Jan 22, 2019 | 27.87 | 28.24 | 27.43 | 27.60 | 98,509 | -0.31(-1.13%) |
Jan 18, 2019 | 27.68 | 28.46 | 27.53 | 27.91 | 193,593 | +0.55(+2.02%) |
Jan 17, 2019 | 26.81 | 27.56 | 26.81 | 27.36 | 155,298 | +0.41(+1.52%) |
Jan 16, 2019 | 26.38 | 27.35 | 26.34 | 26.95 | 129,781 | +0.63(+2.39%) |
Jan 15, 2019 | 26.12 | 26.35 | 25.79 | 26.32 | 154,430 | +0.08(+0.29%) |
Jan 14, 2019 | 26.17 | 26.58 | 25.93 | 26.24 | 122,211 | -0.19(-0.72%) |
Jan 11, 2019 | 26.30 | 26.59 | 26.04 | 26.43 | 219,678 | -0.11(-0.43%) |
Jan 10, 2019 | 26.43 | 26.77 | 26.16 | 26.55 | 115,760 | -0.16(-0.61%) |
Jan 09, 2019 | 26.39 | 26.95 | 26.15 | 26.71 | 132,739 | +0.47(+1.78%) |
Jan 08, 2019 | 25.87 | 26.41 | 25.50 | 26.24 | 160,970 | +0.65(+2.54%) |
Jan 07, 2019 | 25.19 | 25.73 | 25.00 | 25.59 | 100,671 | +0.29(+1.13%) |
Jan 04, 2019 | 24.48 | 25.36 | 24.34 | 25.31 | 175,051 | +1.33(+5.53%) |
Jan 03, 2019 | 23.84 | 24.78 | 23.66 | 23.98 | 316,341 | -0.11(-0.44%) |