Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.49 | 30.68 | 30.06 | 30.37 | 1,135,388 | +0.15(+0.50%) |
Mar 28, 2019 | 30.13 | 30.72 | 29.85 | 30.22 | 997,411 | +0.13(+0.44%) |
Mar 27, 2019 | 30.11 | 30.31 | 29.81 | 30.08 | 1,059,876 | +0.09(+0.28%) |
Mar 26, 2019 | 30.01 | 30.46 | 29.52 | 30.00 | 923,983 | -0.09(-0.31%) |
Mar 25, 2019 | 29.89 | 30.40 | 29.85 | 30.09 | 1,259,433 | +0.10(+0.35%) |
Mar 22, 2019 | 30.83 | 30.83 | 29.76 | 29.99 | 1,159,299 | -0.98(-3.17%) |
Mar 21, 2019 | 30.65 | 31.16 | 30.65 | 30.97 | 769,284 | +0.16(+0.52%) |
Mar 20, 2019 | 31.13 | 31.28 | 30.46 | 30.81 | 787,918 | -0.48(-1.54%) |
Mar 19, 2019 | 31.75 | 32.13 | 31.20 | 31.29 | 626,291 | -0.16(-0.51%) |
Mar 18, 2019 | 31.07 | 31.59 | 30.94 | 31.45 | 1,557,292 | +0.48(+1.56%) |
Mar 15, 2019 | 31.11 | 31.52 | 30.91 | 30.97 | 1,580,613 | -0.07(-0.21%) |
Mar 14, 2019 | 31.52 | 31.52 | 30.73 | 31.04 | 866,983 | -0.55(-1.74%) |
Mar 13, 2019 | 31.82 | 32.08 | 31.51 | 31.59 | 1,111,227 | -0.24(-0.74%) |
Mar 12, 2019 | 32.24 | 32.30 | 31.58 | 31.82 | 731,787 | -0.36(-1.12%) |
Mar 11, 2019 | 31.68 | 32.47 | 31.54 | 32.18 | 923,926 | +0.43(+1.34%) |
Mar 08, 2019 | 31.65 | 31.94 | 31.49 | 31.76 | 1,130,626 | -0.34(-1.06%) |
Mar 07, 2019 | 31.99 | 32.23 | 31.44 | 32.10 | 1,572,446 | +0.08(+0.24%) |
Mar 06, 2019 | 31.94 | 32.38 | 31.81 | 32.02 | 1,569,774 | +0.04(+0.12%) |
Mar 05, 2019 | 31.65 | 32.25 | 31.47 | 31.98 | 1,245,984 | +0.28(+0.89%) |
Mar 04, 2019 | 32.43 | 32.70 | 31.66 | 31.70 | 1,302,133 | -0.51(-1.58%) |
Mar 01, 2019 | 31.92 | 32.49 | 31.87 | 32.21 | 1,192,891 | +0.57(+1.79%) |
Feb 28, 2019 | 32.45 | 32.45 | 31.52 | 31.64 | 1,833,802 | -0.84(-2.58%) |
Feb 27, 2019 | 33.04 | 33.36 | 32.33 | 32.48 | 1,547,383 | -0.82(-2.46%) |
Feb 26, 2019 | 33.88 | 34.29 | 33.15 | 33.30 | 1,702,023 | -0.55(-1.61%) |
Feb 25, 2019 | 36.19 | 36.34 | 33.80 | 33.85 | 2,673,803 | +0.60(+1.81%) |
Feb 22, 2019 | 33.49 | 33.69 | 32.97 | 33.25 | 1,222,718 | -0.26(-0.79%) |
Feb 21, 2019 | 33.28 | 33.94 | 33.26 | 33.51 | 1,077,096 | +0.23(+0.68%) |
Feb 20, 2019 | 33.62 | 33.70 | 33.15 | 33.28 | 1,833,577 | -0.25(-0.76%) |
Feb 19, 2019 | 31.41 | 33.92 | 31.41 | 33.54 | 2,771,565 | +2.51(+8.08%) |
Feb 15, 2019 | 30.26 | 31.14 | 30.18 | 31.03 | 1,166,566 | +0.97(+3.23%) |
Feb 14, 2019 | 30.03 | 30.39 | 29.89 | 30.06 | 795,432 | -0.26(-0.87%) |
Feb 13, 2019 | 29.93 | 30.41 | 29.93 | 30.33 | 1,222,146 | +0.58(+1.96%) |
Feb 12, 2019 | 29.58 | 30.18 | 29.24 | 29.74 | 833,033 | +0.52(+1.77%) |
Feb 11, 2019 | 29.06 | 29.53 | 29.05 | 29.22 | 733,185 | +0.16(+0.55%) |
Feb 08, 2019 | 29.03 | 29.39 | 28.64 | 29.06 | 853,005 | -0.23(-0.77%) |
Feb 07, 2019 | 29.45 | 29.64 | 28.75 | 29.29 | 852,832 | -0.33(-1.11%) |
Feb 06, 2019 | 29.62 | 29.78 | 29.40 | 29.62 | 681,441 | -0.12(-0.41%) |
Feb 05, 2019 | 29.69 | 29.81 | 29.25 | 29.74 | 551,209 | +0.07(+0.22%) |
Feb 04, 2019 | 29.03 | 29.81 | 28.79 | 29.68 | 743,205 | +0.68(+2.34%) |
Feb 01, 2019 | 28.85 | 29.47 | 28.74 | 29.00 | 827,211 | +0.07(+0.23%) |
Jan 31, 2019 | 28.52 | 28.99 | 28.29 | 28.93 | 1,320,493 | +0.47(+1.65%) |
Jan 30, 2019 | 28.40 | 28.91 | 27.56 | 28.46 | 1,054,937 | +0.73(+2.62%) |
Jan 29, 2019 | 27.73 | 27.95 | 27.27 | 27.73 | 867,905 | +0.29(+1.06%) |
Jan 28, 2019 | 27.37 | 27.56 | 26.64 | 27.44 | 939,652 | -0.81(-2.87%) |
Jan 25, 2019 | 27.89 | 28.37 | 27.54 | 28.25 | 692,403 | +0.89(+3.27%) |
Jan 24, 2019 | 26.72 | 27.48 | 26.68 | 27.36 | 763,413 | +0.69(+2.58%) |
Jan 23, 2019 | 27.96 | 28.19 | 26.53 | 26.67 | 1,570,522 | -1.29(-4.62%) |
Jan 22, 2019 | 28.61 | 28.77 | 27.72 | 27.96 | 840,001 | -1.06(-3.67%) |
Jan 18, 2019 | 28.33 | 29.19 | 28.17 | 29.03 | 790,378 | +1.02(+3.63%) |
Jan 17, 2019 | 27.55 | 28.41 | 27.31 | 28.01 | 990,312 | +0.19(+0.68%) |
Jan 16, 2019 | 27.53 | 28.09 | 27.39 | 27.82 | 755,329 | +0.34(+1.23%) |
Jan 15, 2019 | 27.73 | 28.07 | 27.23 | 27.48 | 554,951 | -0.45(-1.62%) |
Jan 14, 2019 | 27.68 | 28.17 | 27.57 | 27.93 | 964,423 | -0.05(-0.17%) |
Jan 11, 2019 | 27.82 | 28.22 | 27.32 | 27.98 | 708,537 | +0.00(+0.00%) |
Jan 10, 2019 | 27.23 | 28.22 | 26.96 | 27.98 | 1,045,203 | +0.57(+2.10%) |
Jan 09, 2019 | 27.47 | 27.70 | 27.08 | 27.41 | 933,429 | +0.30(+1.11%) |
Jan 08, 2019 | 26.88 | 27.31 | 26.55 | 27.10 | 896,936 | +0.59(+2.24%) |
Jan 07, 2019 | 26.54 | 26.97 | 26.05 | 26.51 | 1,079,364 | +0.02(+0.07%) |
Jan 04, 2019 | 25.82 | 26.73 | 25.59 | 26.49 | 986,964 | +1.17(+4.61%) |
Jan 03, 2019 | 25.68 | 25.95 | 24.85 | 25.32 | 914,942 | -0.53(-2.04%) |