Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.81 | 30.81 | 29.78 | 29.85 | 1,743,100 | -0.40(-1.32%) |
Mar 28, 2019 | 30.84 | 30.84 | 29.98 | 30.25 | 2,281,817 | -0.36(-1.18%) |
Mar 27, 2019 | 30.84 | 31.64 | 30.35 | 30.61 | 3,277,257 | +0.21(+0.69%) |
Mar 26, 2019 | 29.52 | 30.42 | 29.34 | 30.40 | 1,638,111 | +1.49(+5.15%) |
Mar 25, 2019 | 29.40 | 29.40 | 27.74 | 28.91 | 2,738,876 | -0.68(-2.30%) |
Mar 22, 2019 | 29.68 | 30.23 | 29.12 | 29.59 | 1,749,100 | -1.19(-3.87%) |
Mar 21, 2019 | 30.00 | 30.93 | 29.96 | 30.78 | 1,874,456 | +0.69(+2.29%) |
Mar 20, 2019 | 30.21 | 30.30 | 29.40 | 30.09 | 1,983,539 | -0.07(-0.23%) |
Mar 19, 2019 | 30.00 | 31.50 | 30.00 | 30.16 | 4,341,004 | +1.32(+4.58%) |
Mar 18, 2019 | 28.81 | 28.98 | 28.19 | 28.84 | 1,088,937 | +0.38(+1.34%) |
Mar 15, 2019 | 28.62 | 28.73 | 28.03 | 28.46 | 1,567,000 | +0.08(+0.28%) |
Mar 14, 2019 | 28.90 | 29.24 | 28.23 | 28.38 | 1,392,871 | -0.48(-1.66%) |
Mar 13, 2019 | 28.50 | 29.26 | 28.44 | 28.86 | 2,848,730 | +0.52(+1.83%) |
Mar 12, 2019 | 28.31 | 28.75 | 27.39 | 28.34 | 2,161,721 | -0.41(-1.43%) |
Mar 11, 2019 | 27.46 | 28.86 | 27.36 | 28.75 | 1,540,587 | +1.65(+6.09%) |
Mar 08, 2019 | 26.53 | 27.36 | 25.95 | 27.10 | 2,060,600 | +0.13(+0.48%) |
Mar 07, 2019 | 27.58 | 27.58 | 26.67 | 26.97 | 1,473,453 | -0.63(-2.28%) |
Mar 06, 2019 | 28.31 | 28.50 | 27.30 | 27.60 | 1,251,668 | -0.93(-3.26%) |
Mar 05, 2019 | 28.29 | 28.87 | 28.02 | 28.53 | 1,244,249 | +0.14(+0.49%) |
Mar 04, 2019 | 28.05 | 28.41 | 27.85 | 28.39 | 1,379,730 | +0.42(+1.50%) |
Mar 01, 2019 | 28.25 | 28.38 | 27.52 | 27.97 | 1,431,400 | -0.16(-0.57%) |
Feb 28, 2019 | 28.24 | 28.36 | 28.03 | 28.13 | 1,812,075 | -0.08(-0.28%) |
Feb 27, 2019 | 28.01 | 28.55 | 27.80 | 28.21 | 2,376,203 | +0.12(+0.43%) |
Feb 26, 2019 | 27.39 | 28.14 | 26.95 | 28.09 | 2,288,746 | +0.57(+2.07%) |
Feb 25, 2019 | 26.49 | 27.73 | 26.43 | 27.52 | 4,123,646 | +1.40(+5.36%) |
Feb 22, 2019 | 24.78 | 26.57 | 24.00 | 26.12 | 8,018,000 | +3.27(+14.31%) |
Feb 21, 2019 | 23.56 | 23.56 | 22.57 | 22.85 | 2,589,571 | -0.72(-3.05%) |
Feb 20, 2019 | 23.63 | 24.03 | 23.48 | 23.57 | 2,727,745 | -0.19(-0.80%) |
Feb 19, 2019 | 23.44 | 24.34 | 23.18 | 23.76 | 2,323,069 | +0.17(+0.72%) |
Feb 15, 2019 | 23.64 | 23.68 | 23.02 | 23.59 | 1,753,100 | +0.21(+0.90%) |
Feb 14, 2019 | 23.19 | 23.47 | 22.66 | 23.38 | 1,632,106 | -0.01(-0.04%) |
Feb 13, 2019 | 23.28 | 23.87 | 23.01 | 23.39 | 1,444,506 | +0.16(+0.69%) |
Feb 12, 2019 | 23.11 | 23.42 | 23.09 | 23.23 | 1,458,808 | +0.31(+1.35%) |
Feb 11, 2019 | 22.93 | 23.12 | 22.52 | 22.92 | 1,035,147 | +0.14(+0.61%) |
Feb 08, 2019 | 22.59 | 22.84 | 22.34 | 22.78 | 1,333,500 | +0.13(+0.57%) |
Feb 07, 2019 | 22.70 | 23.04 | 22.40 | 22.65 | 3,609,102 | -0.26(-1.13%) |
Feb 06, 2019 | 23.10 | 23.56 | 22.78 | 22.91 | 3,021,637 | -0.32(-1.38%) |
Feb 05, 2019 | 22.93 | 23.61 | 22.37 | 23.23 | 2,366,753 | +0.33(+1.44%) |
Feb 04, 2019 | 22.47 | 23.16 | 22.17 | 22.90 | 3,043,978 | +0.23(+1.01%) |
Feb 01, 2019 | 21.43 | 22.75 | 21.18 | 22.67 | 2,772,500 | +1.10(+5.10%) |
Jan 31, 2019 | 21.69 | 22.00 | 21.46 | 21.57 | 1,740,129 | +0.04(+0.19%) |
Jan 30, 2019 | 21.17 | 21.76 | 20.25 | 21.53 | 12,465,498 | +0.50(+2.38%) |
Jan 29, 2019 | 21.94 | 22.16 | 20.93 | 21.03 | 2,130,041 | -0.91(-4.15%) |
Jan 28, 2019 | 22.49 | 22.57 | 21.55 | 21.94 | 2,242,004 | -0.99(-4.32%) |
Jan 25, 2019 | 23.09 | 23.44 | 22.79 | 22.93 | 2,680,100 | +0.08(+0.35%) |
Jan 24, 2019 | 22.40 | 22.92 | 22.25 | 22.85 | 1,859,655 | +0.50(+2.24%) |
Jan 23, 2019 | 22.55 | 22.68 | 21.62 | 22.35 | 1,225,845 | +0.00(+0.00%) |
Jan 22, 2019 | 22.30 | 22.95 | 22.05 | 22.35 | 1,602,227 | -0.04(-0.18%) |
Jan 18, 2019 | 21.41 | 22.56 | 21.41 | 22.39 | 2,355,700 | +1.15(+5.41%) |
Jan 17, 2019 | 20.99 | 21.45 | 20.80 | 21.24 | 1,470,474 | -0.01(-0.05%) |
Jan 16, 2019 | 21.38 | 21.90 | 20.97 | 21.25 | 1,723,659 | +0.34(+1.63%) |
Jan 15, 2019 | 21.44 | 21.67 | 20.90 | 20.91 | 1,217,811 | -0.29(-1.37%) |
Jan 14, 2019 | 21.70 | 21.70 | 21.17 | 21.20 | 1,330,015 | -0.69(-3.15%) |
Jan 11, 2019 | 21.91 | 22.16 | 21.65 | 21.89 | 1,269,600 | -0.15(-0.68%) |
Jan 10, 2019 | 21.73 | 22.27 | 21.43 | 22.04 | 956,999 | +0.02(+0.09%) |
Jan 09, 2019 | 21.85 | 22.20 | 21.60 | 22.02 | 1,752,723 | +0.37(+1.71%) |
Jan 08, 2019 | 21.48 | 22.22 | 21.48 | 21.65 | 2,318,874 | +0.44(+2.07%) |
Jan 07, 2019 | 20.53 | 21.28 | 20.36 | 21.21 | 1,538,837 | +0.68(+3.31%) |
Jan 04, 2019 | 19.34 | 20.59 | 19.18 | 20.53 | 1,612,600 | +1.69(+8.97%) |
Jan 03, 2019 | 19.25 | 19.46 | 18.50 | 18.84 | 1,372,144 | -0.65(-3.34%) |