Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.73 | 30.42 | 29.53 | 29.86 | 3,175,338 | +0.39(+1.31%) |
Mar 28, 2019 | 28.67 | 29.66 | 28.67 | 29.48 | 2,608,393 | +0.92(+3.24%) |
Mar 27, 2019 | 28.59 | 28.85 | 28.22 | 28.55 | 2,423,710 | +0.09(+0.31%) |
Mar 26, 2019 | 29.16 | 29.64 | 28.07 | 28.46 | 4,239,481 | -0.92(-3.12%) |
Mar 25, 2019 | 30.78 | 31.28 | 29.20 | 29.38 | 3,613,207 | -1.40(-4.54%) |
Mar 22, 2019 | 32.35 | 32.50 | 30.77 | 30.78 | 2,657,688 | -1.83(-5.62%) |
Mar 21, 2019 | 32.02 | 33.01 | 31.88 | 32.61 | 2,637,657 | +0.47(+1.48%) |
Mar 20, 2019 | 31.65 | 32.33 | 31.48 | 32.14 | 2,898,622 | +0.48(+1.52%) |
Mar 19, 2019 | 31.69 | 32.70 | 31.53 | 31.66 | 2,026,938 | +0.30(+0.95%) |
Mar 18, 2019 | 30.36 | 31.49 | 29.94 | 31.36 | 1,891,404 | +0.91(+2.98%) |
Mar 15, 2019 | 30.60 | 31.49 | 30.33 | 30.45 | 2,821,942 | -0.58(-1.86%) |
Mar 14, 2019 | 31.25 | 31.37 | 30.54 | 31.03 | 3,232,987 | -0.29(-0.92%) |
Mar 13, 2019 | 31.12 | 31.66 | 30.93 | 31.32 | 2,269,774 | +0.31(+0.98%) |
Mar 12, 2019 | 30.91 | 31.12 | 30.74 | 31.01 | 1,210,543 | +0.18(+0.60%) |
Mar 11, 2019 | 30.68 | 31.22 | 30.36 | 30.83 | 1,359,384 | +0.27(+0.87%) |
Mar 08, 2019 | 30.34 | 30.82 | 29.94 | 30.56 | 2,402,720 | -0.12(-0.39%) |
Mar 07, 2019 | 30.10 | 30.79 | 29.47 | 30.68 | 3,235,331 | +0.51(+1.70%) |
Mar 06, 2019 | 30.27 | 30.56 | 30.10 | 30.17 | 969,058 | -0.11(-0.37%) |
Mar 05, 2019 | 30.31 | 30.59 | 30.07 | 30.28 | 1,332,101 | -0.18(-0.61%) |
Mar 04, 2019 | 30.73 | 30.87 | 29.83 | 30.47 | 1,629,688 | -0.09(-0.29%) |
Mar 01, 2019 | 30.92 | 31.45 | 30.51 | 30.55 | 1,422,543 | -0.01(-0.03%) |
Feb 28, 2019 | 31.12 | 31.29 | 30.53 | 30.56 | 2,057,489 | -0.69(-2.21%) |
Feb 27, 2019 | 30.41 | 31.28 | 30.40 | 31.25 | 1,252,534 | +0.51(+1.67%) |
Feb 26, 2019 | 30.85 | 31.16 | 30.61 | 30.74 | 1,155,815 | -0.27(-0.88%) |
Feb 25, 2019 | 31.40 | 31.49 | 30.69 | 31.01 | 1,548,195 | -0.30(-0.97%) |
Feb 22, 2019 | 30.45 | 31.77 | 30.39 | 31.32 | 1,968,042 | +1.28(+4.25%) |
Feb 21, 2019 | 30.56 | 30.92 | 29.99 | 30.04 | 2,085,404 | -0.45(-1.47%) |
Feb 20, 2019 | 29.98 | 30.71 | 29.89 | 30.49 | 3,038,015 | +0.46(+1.54%) |
Feb 19, 2019 | 29.77 | 30.17 | 28.80 | 30.02 | 3,609,405 | -0.12(-0.40%) |
Feb 15, 2019 | 31.47 | 31.48 | 29.98 | 30.14 | 3,743,214 | -0.75(-2.43%) |
Feb 14, 2019 | 30.79 | 31.36 | 30.74 | 30.89 | 3,066,646 | -0.05(-0.16%) |
Feb 13, 2019 | 30.93 | 31.45 | 30.91 | 30.94 | 1,631,620 | +0.18(+0.60%) |
Feb 12, 2019 | 29.93 | 31.19 | 29.83 | 30.76 | 2,607,764 | +1.30(+4.42%) |
Feb 11, 2019 | 29.06 | 29.57 | 29.06 | 29.46 | 1,344,002 | +0.42(+1.46%) |
Feb 08, 2019 | 28.89 | 29.51 | 28.74 | 29.03 | 1,719,313 | -0.10(-0.36%) |
Feb 07, 2019 | 29.77 | 30.05 | 28.65 | 29.14 | 1,596,304 | -0.99(-3.29%) |
Feb 06, 2019 | 29.81 | 30.25 | 29.76 | 30.13 | 1,587,067 | +0.12(+0.40%) |
Feb 05, 2019 | 29.80 | 30.09 | 29.61 | 30.01 | 1,489,922 | +0.24(+0.80%) |
Feb 04, 2019 | 29.44 | 29.89 | 29.32 | 29.77 | 1,312,316 | +0.26(+0.87%) |
Feb 01, 2019 | 28.56 | 29.65 | 28.43 | 29.51 | 1,971,549 | +0.97(+3.38%) |
Jan 31, 2019 | 28.42 | 29.18 | 27.99 | 28.54 | 2,250,564 | -0.40(-1.38%) |
Jan 30, 2019 | 28.11 | 29.02 | 27.97 | 28.94 | 2,112,661 | +1.16(+4.17%) |
Jan 29, 2019 | 27.81 | 28.35 | 27.64 | 27.79 | 1,810,584 | +0.01(+0.03%) |
Jan 28, 2019 | 28.11 | 28.27 | 27.60 | 27.78 | 1,472,908 | -0.75(-2.63%) |
Jan 25, 2019 | 27.40 | 28.67 | 27.36 | 28.53 | 1,999,979 | +1.45(+5.34%) |
Jan 24, 2019 | 26.66 | 27.27 | 26.66 | 27.08 | 1,256,337 | +0.34(+1.28%) |
Jan 23, 2019 | 27.04 | 27.55 | 26.37 | 26.74 | 1,524,043 | -0.26(-0.98%) |
Jan 22, 2019 | 27.56 | 27.72 | 26.80 | 27.00 | 1,861,655 | -0.90(-3.23%) |
Jan 18, 2019 | 27.57 | 28.27 | 27.50 | 27.91 | 1,347,972 | +0.66(+2.43%) |
Jan 17, 2019 | 26.88 | 27.59 | 26.88 | 27.24 | 2,151,665 | +0.38(+1.40%) |
Jan 16, 2019 | 26.04 | 27.18 | 26.04 | 26.87 | 2,072,138 | +0.78(+3.00%) |
Jan 15, 2019 | 26.28 | 26.57 | 25.70 | 26.09 | 2,147,418 | -0.34(-1.30%) |
Jan 14, 2019 | 26.69 | 26.75 | 26.18 | 26.43 | 1,814,257 | -0.59(-2.19%) |
Jan 11, 2019 | 26.69 | 27.44 | 26.63 | 27.02 | 1,668,340 | +0.20(+0.74%) |
Jan 10, 2019 | 26.05 | 26.88 | 25.70 | 26.82 | 1,529,433 | +0.57(+2.16%) |
Jan 09, 2019 | 26.77 | 26.91 | 26.13 | 26.25 | 2,791,645 | -0.25(-0.93%) |
Jan 08, 2019 | 26.01 | 26.84 | 26.01 | 26.50 | 3,287,329 | +1.05(+4.11%) |
Jan 07, 2019 | 24.88 | 25.90 | 24.29 | 25.45 | 2,562,685 | +0.65(+2.61%) |
Jan 04, 2019 | 23.73 | 24.98 | 23.70 | 24.81 | 2,540,145 | +1.81(+7.88%) |
Jan 03, 2019 | 23.37 | 23.59 | 22.83 | 23.00 | 2,474,127 | -0.42(-1.77%) |