Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.35 | 30.91 | 30.13 | 30.58 | 137,500 | +0.35(+1.16%) |
Mar 28, 2019 | 29.49 | 30.37 | 29.25 | 30.23 | 89,506 | +0.96(+3.28%) |
Mar 27, 2019 | 28.68 | 29.86 | 28.48 | 29.27 | 121,391 | +0.57(+1.99%) |
Mar 26, 2019 | 28.74 | 29.14 | 28.15 | 28.70 | 93,762 | +0.18(+0.63%) |
Mar 25, 2019 | 28.45 | 28.52 | 27.90 | 28.52 | 163,974 | -0.06(-0.21%) |
Mar 22, 2019 | 29.48 | 29.56 | 28.49 | 28.58 | 119,200 | -1.13(-3.80%) |
Mar 21, 2019 | 29.13 | 29.86 | 29.13 | 29.71 | 117,039 | +0.36(+1.23%) |
Mar 20, 2019 | 28.99 | 29.49 | 28.84 | 29.35 | 170,055 | +0.35(+1.21%) |
Mar 19, 2019 | 28.43 | 29.27 | 28.43 | 29.00 | 98,810 | +0.22(+0.76%) |
Mar 18, 2019 | 27.95 | 28.78 | 27.95 | 28.78 | 88,978 | +0.86(+3.08%) |
Mar 15, 2019 | 28.04 | 28.28 | 27.38 | 27.92 | 179,600 | -0.08(-0.29%) |
Mar 14, 2019 | 28.20 | 28.31 | 27.81 | 28.00 | 146,249 | +0.00(+0.00%) |
Mar 13, 2019 | 28.27 | 28.78 | 27.91 | 28.00 | 100,807 | -0.12(-0.43%) |
Mar 12, 2019 | 28.13 | 28.54 | 27.76 | 28.12 | 181,379 | +0.16(+0.57%) |
Mar 11, 2019 | 27.11 | 28.18 | 26.57 | 27.96 | 119,886 | +1.06(+3.94%) |
Mar 08, 2019 | 26.11 | 26.99 | 25.78 | 26.90 | 183,800 | +0.49(+1.86%) |
Mar 07, 2019 | 27.28 | 27.33 | 25.95 | 26.41 | 455,348 | -0.97(-3.54%) |
Mar 06, 2019 | 27.12 | 27.42 | 26.80 | 27.38 | 208,385 | +0.25(+0.92%) |
Mar 05, 2019 | 26.58 | 27.30 | 26.44 | 27.13 | 80,560 | +0.51(+1.92%) |
Mar 04, 2019 | 27.26 | 27.78 | 26.21 | 26.62 | 125,486 | -0.20(-0.75%) |
Mar 01, 2019 | 26.19 | 27.01 | 25.85 | 26.82 | 96,700 | +0.73(+2.80%) |
Feb 28, 2019 | 25.81 | 26.10 | 25.34 | 26.09 | 238,874 | +0.29(+1.12%) |
Feb 27, 2019 | 25.42 | 25.88 | 25.35 | 25.80 | 110,265 | +0.33(+1.30%) |
Feb 26, 2019 | 26.34 | 26.40 | 25.47 | 25.47 | 106,540 | -0.99(-3.74%) |
Feb 25, 2019 | 26.25 | 26.79 | 26.18 | 26.46 | 108,492 | +0.45(+1.73%) |
Feb 22, 2019 | 25.10 | 26.02 | 25.10 | 26.01 | 159,500 | +1.03(+4.12%) |
Feb 21, 2019 | 25.09 | 25.35 | 24.47 | 24.98 | 181,137 | -0.06(-0.24%) |
Feb 20, 2019 | 24.96 | 25.67 | 24.96 | 25.04 | 121,016 | +0.09(+0.36%) |
Feb 19, 2019 | 25.69 | 25.95 | 24.38 | 24.95 | 190,727 | -0.75(-2.92%) |
Feb 15, 2019 | 25.31 | 25.71 | 24.93 | 25.70 | 96,500 | +0.65(+2.59%) |
Feb 14, 2019 | 24.98 | 25.69 | 24.89 | 25.05 | 175,957 | -0.08(-0.32%) |
Feb 13, 2019 | 24.17 | 25.36 | 24.17 | 25.13 | 385,413 | +1.01(+4.19%) |
Feb 12, 2019 | 23.12 | 24.26 | 23.07 | 24.12 | 204,077 | +1.17(+5.10%) |
Feb 11, 2019 | 22.80 | 23.18 | 22.53 | 22.95 | 124,505 | +0.25(+1.10%) |
Feb 08, 2019 | 22.54 | 22.83 | 22.20 | 22.70 | 116,900 | +0.08(+0.35%) |
Feb 07, 2019 | 22.68 | 23.02 | 22.37 | 22.62 | 126,911 | -0.15(-0.66%) |
Feb 06, 2019 | 22.64 | 22.83 | 22.28 | 22.77 | 86,164 | +0.13(+0.57%) |
Feb 05, 2019 | 22.68 | 22.91 | 22.53 | 22.64 | 53,167 | -0.05(-0.22%) |
Feb 04, 2019 | 22.81 | 22.81 | 22.40 | 22.69 | 59,403 | -0.12(-0.53%) |
Feb 01, 2019 | 22.69 | 22.96 | 22.56 | 22.81 | 90,000 | +0.11(+0.48%) |
Jan 31, 2019 | 22.58 | 22.92 | 22.55 | 22.70 | 170,134 | +0.16(+0.71%) |
Jan 30, 2019 | 22.42 | 22.55 | 22.08 | 22.54 | 59,653 | +0.28(+1.26%) |
Jan 29, 2019 | 22.25 | 22.52 | 21.94 | 22.26 | 76,002 | +0.02(+0.09%) |
Jan 28, 2019 | 22.05 | 22.38 | 21.87 | 22.24 | 105,396 | -0.04(-0.18%) |
Jan 25, 2019 | 22.01 | 22.33 | 21.51 | 22.28 | 165,300 | +0.42(+1.92%) |
Jan 24, 2019 | 22.25 | 22.58 | 21.79 | 21.86 | 334,535 | -0.39(-1.75%) |
Jan 23, 2019 | 22.08 | 22.38 | 21.78 | 22.25 | 258,101 | +0.30(+1.37%) |
Jan 22, 2019 | 22.06 | 22.75 | 21.79 | 21.95 | 290,530 | -0.20(-0.90%) |
Jan 18, 2019 | 21.97 | 22.21 | 21.72 | 22.15 | 220,600 | +0.18(+0.82%) |
Jan 17, 2019 | 21.98 | 22.33 | 21.74 | 21.97 | 66,411 | -0.02(-0.09%) |
Jan 16, 2019 | 22.00 | 22.48 | 21.58 | 21.99 | 93,784 | -0.01(-0.05%) |
Jan 15, 2019 | 21.33 | 22.35 | 21.28 | 22.00 | 264,028 | +0.73(+3.43%) |
Jan 14, 2019 | 21.47 | 21.71 | 21.15 | 21.27 | 210,605 | -0.28(-1.30%) |
Jan 11, 2019 | 22.31 | 22.53 | 21.41 | 21.55 | 149,400 | -0.91(-4.05%) |
Jan 10, 2019 | 22.39 | 22.57 | 21.94 | 22.46 | 133,980 | +0.16(+0.72%) |
Jan 09, 2019 | 22.16 | 22.35 | 21.62 | 22.30 | 206,501 | +0.44(+2.01%) |
Jan 08, 2019 | 21.55 | 22.23 | 20.83 | 21.86 | 567,215 | +0.42(+1.96%) |
Jan 07, 2019 | 21.47 | 22.34 | 21.31 | 21.44 | 292,039 | -0.01(-0.05%) |
Jan 04, 2019 | 22.16 | 22.16 | 21.00 | 21.45 | 513,300 | -0.40(-1.83%) |
Jan 03, 2019 | 22.69 | 23.13 | 21.53 | 21.85 | 303,781 | -0.95(-4.17%) |