Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.19 | 26.39 | 25.99 | 26.22 | 741,689 | +0.06(+0.25%) |
Mar 28, 2019 | 25.67 | 26.20 | 25.50 | 26.16 | 427,628 | +0.48(+1.87%) |
Mar 27, 2019 | 25.37 | 25.79 | 25.17 | 25.68 | 387,837 | +0.23(+0.91%) |
Mar 26, 2019 | 25.02 | 25.47 | 25.00 | 25.45 | 517,557 | +0.52(+2.09%) |
Mar 25, 2019 | 24.82 | 25.11 | 24.60 | 24.93 | 357,767 | +0.10(+0.42%) |
Mar 22, 2019 | 25.73 | 25.81 | 24.59 | 24.82 | 674,376 | -1.09(-4.21%) |
Mar 21, 2019 | 26.26 | 26.41 | 25.85 | 25.91 | 729,488 | -0.40(-1.52%) |
Mar 20, 2019 | 27.31 | 27.40 | 26.26 | 26.31 | 729,652 | -1.00(-3.67%) |
Mar 19, 2019 | 28.28 | 28.28 | 27.30 | 27.32 | 586,074 | -0.81(-2.88%) |
Mar 18, 2019 | 27.97 | 28.19 | 27.76 | 28.13 | 728,087 | -0.08(-0.28%) |
Mar 15, 2019 | 28.44 | 28.65 | 28.13 | 28.21 | 1,424,044 | -0.27(-0.96%) |
Mar 14, 2019 | 28.54 | 28.65 | 28.29 | 28.48 | 595,825 | -0.05(-0.17%) |
Mar 13, 2019 | 28.65 | 28.89 | 28.52 | 28.53 | 504,715 | +0.02(+0.08%) |
Mar 12, 2019 | 28.78 | 28.94 | 28.37 | 28.50 | 431,417 | -0.18(-0.62%) |
Mar 11, 2019 | 28.58 | 28.87 | 28.38 | 28.68 | 544,781 | +0.22(+0.76%) |
Mar 08, 2019 | 28.17 | 28.67 | 28.17 | 28.46 | 498,989 | +0.05(+0.17%) |
Mar 07, 2019 | 29.23 | 29.25 | 28.33 | 28.41 | 366,870 | -0.99(-3.36%) |
Mar 06, 2019 | 30.20 | 30.41 | 29.35 | 29.40 | 367,153 | -0.82(-2.71%) |
Mar 05, 2019 | 29.76 | 30.32 | 29.76 | 30.22 | 341,688 | -0.09(-0.29%) |
Mar 04, 2019 | 30.39 | 30.55 | 30.10 | 30.31 | 345,167 | -0.09(-0.29%) |
Mar 01, 2019 | 30.57 | 30.64 | 30.00 | 30.40 | 266,135 | +0.01(+0.03%) |
Feb 28, 2019 | 30.52 | 30.64 | 30.36 | 30.39 | 181,973 | -0.10(-0.32%) |
Feb 27, 2019 | 30.16 | 30.50 | 30.05 | 30.48 | 298,889 | +0.32(+1.06%) |
Feb 26, 2019 | 30.48 | 30.66 | 30.16 | 30.16 | 236,960 | -0.30(-0.97%) |
Feb 25, 2019 | 30.85 | 30.98 | 30.37 | 30.46 | 300,672 | -0.28(-0.91%) |
Feb 22, 2019 | 30.78 | 30.81 | 30.52 | 30.74 | 255,664 | -0.03(-0.10%) |
Feb 21, 2019 | 30.84 | 30.84 | 30.18 | 30.77 | 340,768 | -0.07(-0.23%) |
Feb 20, 2019 | 30.13 | 30.85 | 29.92 | 30.85 | 455,249 | +0.72(+2.40%) |
Feb 19, 2019 | 29.71 | 30.25 | 29.56 | 30.12 | 345,621 | +0.21(+0.70%) |
Feb 15, 2019 | 29.44 | 29.93 | 29.40 | 29.91 | 343,296 | +0.63(+2.14%) |
Feb 14, 2019 | 29.36 | 29.51 | 29.14 | 29.29 | 359,651 | -0.30(-1.00%) |
Feb 13, 2019 | 29.51 | 29.77 | 29.24 | 29.59 | 305,771 | +0.06(+0.19%) |
Feb 12, 2019 | 29.62 | 29.87 | 29.43 | 29.53 | 267,116 | +0.11(+0.38%) |
Feb 11, 2019 | 29.17 | 29.45 | 29.02 | 29.42 | 257,995 | +0.26(+0.88%) |
Feb 08, 2019 | 29.41 | 29.51 | 29.05 | 29.16 | 269,501 | -0.41(-1.38%) |
Feb 07, 2019 | 29.48 | 29.83 | 29.36 | 29.57 | 292,457 | +0.16(+0.55%) |
Feb 06, 2019 | 29.40 | 29.76 | 29.23 | 29.41 | 228,002 | -0.10(-0.33%) |
Feb 05, 2019 | 29.64 | 29.75 | 29.25 | 29.51 | 270,878 | -0.05(-0.16%) |
Feb 04, 2019 | 29.41 | 29.73 | 29.33 | 29.55 | 338,659 | +0.13(+0.46%) |
Feb 01, 2019 | 29.33 | 29.81 | 29.15 | 29.42 | 428,276 | +0.27(+0.93%) |
Jan 31, 2019 | 28.87 | 29.16 | 28.61 | 29.15 | 671,457 | +0.21(+0.71%) |
Jan 30, 2019 | 29.25 | 29.25 | 28.91 | 28.94 | 682,777 | -0.25(-0.84%) |
Jan 29, 2019 | 28.74 | 29.34 | 28.70 | 29.19 | 649,948 | +0.49(+1.71%) |
Jan 28, 2019 | 28.52 | 28.95 | 28.32 | 28.70 | 661,256 | -0.11(-0.39%) |
Jan 25, 2019 | 28.82 | 29.15 | 28.01 | 28.81 | 896,014 | -0.06(-0.19%) |
Jan 24, 2019 | 29.97 | 30.05 | 28.59 | 28.86 | 1,160,026 | -1.67(-5.48%) |
Jan 23, 2019 | 30.18 | 30.56 | 29.82 | 30.54 | 847,856 | +0.51(+1.69%) |
Jan 22, 2019 | 30.22 | 30.46 | 29.87 | 30.03 | 573,379 | -0.34(-1.12%) |
Jan 18, 2019 | 30.17 | 30.46 | 29.72 | 30.37 | 936,736 | +0.19(+0.63%) |
Jan 17, 2019 | 30.06 | 30.35 | 29.59 | 30.18 | 687,782 | +0.03(+0.11%) |
Jan 16, 2019 | 29.86 | 30.30 | 29.80 | 30.15 | 857,147 | +0.42(+1.41%) |
Jan 15, 2019 | 29.45 | 29.75 | 29.03 | 29.73 | 374,940 | +0.28(+0.94%) |
Jan 14, 2019 | 29.32 | 29.78 | 29.28 | 29.45 | 470,545 | -0.10(-0.32%) |
Jan 11, 2019 | 29.43 | 29.73 | 29.27 | 29.55 | 770,191 | +0.02(+0.08%) |
Jan 10, 2019 | 29.65 | 29.74 | 29.07 | 29.52 | 590,812 | -0.36(-1.19%) |
Jan 09, 2019 | 29.91 | 30.17 | 29.63 | 29.88 | 610,536 | -0.10(-0.32%) |
Jan 08, 2019 | 29.89 | 30.03 | 29.33 | 29.97 | 693,742 | +0.16(+0.53%) |
Jan 07, 2019 | 29.84 | 30.00 | 29.46 | 29.82 | 354,609 | +0.17(+0.56%) |
Jan 04, 2019 | 29.35 | 29.92 | 29.16 | 29.65 | 442,901 | +0.54(+1.85%) |
Jan 03, 2019 | 29.08 | 29.70 | 28.86 | 29.11 | 328,021 | -0.08(-0.27%) |