Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.49 | 28.75 | 28.17 | 28.30 | 214,799 | -0.03(-0.10%) |
Mar 28, 2019 | 27.93 | 28.38 | 27.77 | 28.33 | 133,342 | +0.46(+1.66%) |
Mar 27, 2019 | 27.77 | 28.04 | 27.55 | 27.87 | 184,044 | +0.08(+0.27%) |
Mar 26, 2019 | 27.91 | 28.10 | 27.64 | 27.79 | 203,063 | +0.06(+0.20%) |
Mar 25, 2019 | 27.66 | 28.01 | 27.46 | 27.74 | 218,818 | +0.07(+0.24%) |
Mar 22, 2019 | 29.03 | 29.12 | 27.66 | 27.67 | 290,306 | -1.54(-5.28%) |
Mar 21, 2019 | 28.93 | 29.80 | 28.93 | 29.21 | 320,512 | +0.22(+0.75%) |
Mar 20, 2019 | 29.40 | 29.53 | 28.72 | 29.00 | 350,226 | -0.40(-1.35%) |
Mar 19, 2019 | 29.66 | 29.92 | 29.33 | 29.39 | 289,768 | -0.21(-0.70%) |
Mar 18, 2019 | 29.15 | 29.62 | 29.10 | 29.60 | 261,619 | +0.56(+1.92%) |
Mar 15, 2019 | 28.53 | 29.24 | 28.49 | 29.04 | 1,022,990 | +0.59(+2.06%) |
Mar 14, 2019 | 28.47 | 28.57 | 28.41 | 28.46 | 158,809 | -0.05(-0.17%) |
Mar 13, 2019 | 28.55 | 28.70 | 28.24 | 28.50 | 208,776 | +0.10(+0.37%) |
Mar 12, 2019 | 28.65 | 28.79 | 28.36 | 28.40 | 201,240 | -0.22(-0.76%) |
Mar 11, 2019 | 28.20 | 28.64 | 28.13 | 28.62 | 181,313 | +0.37(+1.31%) |
Mar 08, 2019 | 27.81 | 28.30 | 27.54 | 28.25 | 150,063 | +0.22(+0.78%) |
Mar 07, 2019 | 28.40 | 28.41 | 27.93 | 28.03 | 242,072 | -0.40(-1.40%) |
Mar 06, 2019 | 28.82 | 29.09 | 28.43 | 28.43 | 216,163 | -0.35(-1.22%) |
Mar 05, 2019 | 29.14 | 29.23 | 28.78 | 28.78 | 157,456 | -0.36(-1.23%) |
Mar 04, 2019 | 29.55 | 29.74 | 29.12 | 29.14 | 202,889 | -0.31(-1.06%) |
Mar 01, 2019 | 29.57 | 29.71 | 29.17 | 29.45 | 281,119 | +0.12(+0.42%) |
Feb 28, 2019 | 29.90 | 30.09 | 29.30 | 29.33 | 226,722 | -0.57(-1.90%) |
Feb 27, 2019 | 29.78 | 29.95 | 29.51 | 29.89 | 240,609 | +0.02(+0.06%) |
Feb 26, 2019 | 30.60 | 30.70 | 29.88 | 29.88 | 362,800 | -0.72(-2.35%) |
Feb 25, 2019 | 30.88 | 31.02 | 30.57 | 30.60 | 282,014 | -0.16(-0.52%) |
Feb 22, 2019 | 31.07 | 31.07 | 30.60 | 30.76 | 284,076 | -0.03(-0.09%) |
Feb 21, 2019 | 30.63 | 31.71 | 29.64 | 30.78 | 473,881 | -0.16(-0.52%) |
Feb 20, 2019 | 31.03 | 31.40 | 30.88 | 30.95 | 733,616 | -0.09(-0.27%) |
Feb 19, 2019 | 30.58 | 31.36 | 30.58 | 31.03 | 281,674 | +0.51(+1.68%) |
Feb 15, 2019 | 30.38 | 30.65 | 30.09 | 30.52 | 237,504 | +0.30(+1.00%) |
Feb 14, 2019 | 29.97 | 30.57 | 29.77 | 30.22 | 339,706 | +0.20(+0.66%) |
Feb 13, 2019 | 29.93 | 30.21 | 29.70 | 30.02 | 186,430 | +0.19(+0.63%) |
Feb 12, 2019 | 29.17 | 29.84 | 29.13 | 29.83 | 201,654 | +0.88(+3.04%) |
Feb 11, 2019 | 28.49 | 28.96 | 28.32 | 28.95 | 552,098 | +0.46(+1.63%) |
Feb 08, 2019 | 28.82 | 29.07 | 28.36 | 28.48 | 298,966 | -0.35(-1.22%) |
Feb 07, 2019 | 29.09 | 29.26 | 28.70 | 28.83 | 212,263 | -0.31(-1.07%) |
Feb 06, 2019 | 29.12 | 29.35 | 28.99 | 29.15 | 114,931 | +0.03(+0.10%) |
Feb 05, 2019 | 29.25 | 29.40 | 28.76 | 29.12 | 118,873 | -0.08(-0.26%) |
Feb 04, 2019 | 29.53 | 29.53 | 28.91 | 29.19 | 267,810 | -0.16(-0.55%) |
Feb 01, 2019 | 29.30 | 29.64 | 28.89 | 29.35 | 378,169 | +0.17(+0.58%) |
Jan 31, 2019 | 28.18 | 29.21 | 28.17 | 29.18 | 433,087 | +0.99(+3.53%) |
Jan 30, 2019 | 27.75 | 28.21 | 27.37 | 28.19 | 256,754 | +0.60(+2.16%) |
Jan 29, 2019 | 27.42 | 27.83 | 27.13 | 27.59 | 217,877 | +0.28(+1.04%) |
Jan 28, 2019 | 27.03 | 27.53 | 27.02 | 27.31 | 208,833 | +0.09(+0.31%) |
Jan 25, 2019 | 27.54 | 28.22 | 27.21 | 27.22 | 203,605 | -0.06(-0.21%) |
Jan 24, 2019 | 27.25 | 27.36 | 26.06 | 27.28 | 174,633 | +0.03(+0.10%) |
Jan 23, 2019 | 27.86 | 28.03 | 26.93 | 27.25 | 307,426 | -0.48(-1.74%) |
Jan 22, 2019 | 27.59 | 27.78 | 27.46 | 27.74 | 216,609 | +0.00(+0.00%) |
Jan 18, 2019 | 27.79 | 28.27 | 27.63 | 27.74 | 240,672 | +0.09(+0.34%) |
Jan 17, 2019 | 26.97 | 27.72 | 26.97 | 27.64 | 245,401 | +0.62(+2.28%) |
Jan 16, 2019 | 26.82 | 27.22 | 26.76 | 27.03 | 243,108 | +0.22(+0.81%) |
Jan 15, 2019 | 27.14 | 27.33 | 26.42 | 26.81 | 198,459 | -0.31(-1.15%) |
Jan 14, 2019 | 27.11 | 27.48 | 26.94 | 27.12 | 220,089 | -0.18(-0.66%) |
Jan 11, 2019 | 27.08 | 27.31 | 26.63 | 27.30 | 241,411 | +0.07(+0.24%) |
Jan 10, 2019 | 26.97 | 27.43 | 26.82 | 27.23 | 295,592 | +0.23(+0.84%) |
Jan 09, 2019 | 26.57 | 27.10 | 25.96 | 27.01 | 268,973 | +0.52(+1.97%) |
Jan 08, 2019 | 26.40 | 26.52 | 26.02 | 26.49 | 234,074 | +0.44(+1.67%) |
Jan 07, 2019 | 25.76 | 26.40 | 25.07 | 26.05 | 306,656 | +0.37(+1.44%) |
Jan 04, 2019 | 24.93 | 25.86 | 24.24 | 25.68 | 306,041 | +1.12(+4.55%) |
Jan 03, 2019 | 24.91 | 25.23 | 24.38 | 24.56 | 294,672 | -0.49(-1.97%) |