Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.92 | 28.93 | 28.58 | 28.67 | 141,494 | +0.07(+0.24%) |
Mar 28, 2019 | 28.40 | 28.93 | 28.36 | 28.60 | 172,812 | +0.24(+0.86%) |
Mar 27, 2019 | 28.82 | 28.98 | 28.33 | 28.35 | 199,230 | -0.53(-1.83%) |
Mar 26, 2019 | 28.92 | 29.39 | 28.78 | 28.88 | 188,430 | +0.16(+0.54%) |
Mar 25, 2019 | 28.32 | 30.04 | 28.22 | 28.72 | 200,602 | +0.10(+0.34%) |
Mar 22, 2019 | 30.15 | 30.40 | 28.61 | 28.63 | 139,547 | -1.82(-5.96%) |
Mar 21, 2019 | 29.95 | 30.74 | 29.95 | 30.44 | 106,342 | +0.51(+1.70%) |
Mar 20, 2019 | 30.15 | 30.51 | 29.74 | 29.93 | 96,140 | -0.20(-0.68%) |
Mar 19, 2019 | 30.40 | 30.51 | 30.04 | 30.14 | 56,786 | -0.08(-0.26%) |
Mar 18, 2019 | 30.01 | 30.38 | 29.87 | 30.22 | 122,355 | +0.15(+0.49%) |
Mar 15, 2019 | 30.16 | 30.81 | 29.88 | 30.07 | 307,168 | -0.09(-0.29%) |
Mar 14, 2019 | 30.22 | 30.33 | 29.95 | 30.16 | 73,541 | -0.09(-0.29%) |
Mar 13, 2019 | 30.31 | 30.68 | 30.10 | 30.25 | 79,544 | +0.08(+0.26%) |
Mar 12, 2019 | 30.23 | 30.41 | 29.84 | 30.17 | 83,424 | -0.01(-0.03%) |
Mar 11, 2019 | 29.52 | 30.19 | 29.47 | 30.18 | 87,724 | +0.73(+2.48%) |
Mar 08, 2019 | 29.22 | 29.64 | 29.22 | 29.45 | 75,198 | +0.07(+0.23%) |
Mar 07, 2019 | 29.47 | 29.50 | 29.07 | 29.38 | 114,313 | -0.10(-0.33%) |
Mar 06, 2019 | 30.19 | 30.28 | 29.44 | 29.48 | 105,406 | -0.67(-2.23%) |
Mar 05, 2019 | 30.79 | 30.94 | 30.14 | 30.15 | 54,642 | -0.59(-1.93%) |
Mar 04, 2019 | 31.32 | 31.32 | 30.70 | 30.74 | 219,710 | -0.58(-1.84%) |
Mar 01, 2019 | 31.47 | 31.54 | 31.08 | 31.32 | 131,315 | +0.01(+0.03%) |
Feb 28, 2019 | 31.12 | 31.34 | 30.87 | 31.31 | 197,410 | +0.14(+0.44%) |
Feb 27, 2019 | 30.96 | 31.28 | 30.79 | 31.17 | 99,695 | -0.04(-0.12%) |
Feb 26, 2019 | 31.16 | 31.35 | 31.01 | 31.21 | 122,024 | +0.09(+0.28%) |
Feb 25, 2019 | 31.05 | 31.48 | 31.05 | 31.12 | 123,994 | +0.28(+0.92%) |
Feb 22, 2019 | 30.32 | 30.85 | 30.29 | 30.84 | 131,828 | +0.65(+2.16%) |
Feb 21, 2019 | 30.21 | 30.25 | 29.86 | 30.19 | 93,432 | -0.03(-0.10%) |
Feb 20, 2019 | 29.56 | 30.70 | 29.56 | 30.22 | 213,012 | +0.65(+2.21%) |
Feb 19, 2019 | 30.46 | 30.57 | 29.41 | 29.56 | 194,402 | -1.08(-3.53%) |
Feb 15, 2019 | 30.22 | 30.67 | 30.09 | 30.65 | 578,607 | +0.65(+2.18%) |
Feb 14, 2019 | 29.55 | 30.16 | 29.55 | 29.99 | 190,337 | +0.44(+1.48%) |
Feb 13, 2019 | 29.45 | 29.80 | 29.25 | 29.55 | 176,535 | +0.03(+0.10%) |
Feb 12, 2019 | 29.00 | 29.54 | 28.82 | 29.53 | 148,245 | +0.68(+2.37%) |
Feb 11, 2019 | 28.36 | 28.94 | 28.16 | 28.84 | 160,931 | +0.70(+2.49%) |
Feb 08, 2019 | 27.87 | 28.37 | 27.87 | 28.14 | 146,806 | +0.08(+0.28%) |
Feb 07, 2019 | 28.16 | 28.56 | 27.98 | 28.06 | 130,548 | -0.33(-1.17%) |
Feb 06, 2019 | 28.66 | 29.36 | 28.37 | 28.39 | 173,463 | -0.23(-0.82%) |
Feb 05, 2019 | 27.95 | 29.02 | 27.92 | 28.63 | 267,402 | +0.97(+3.52%) |
Feb 04, 2019 | 27.25 | 27.83 | 27.20 | 27.65 | 147,858 | +0.36(+1.32%) |
Feb 01, 2019 | 27.71 | 27.82 | 27.22 | 27.29 | 111,002 | -0.36(-1.30%) |
Jan 31, 2019 | 27.28 | 27.87 | 27.22 | 27.65 | 227,702 | +0.38(+1.39%) |
Jan 30, 2019 | 26.93 | 27.40 | 26.67 | 27.27 | 270,195 | +0.47(+1.75%) |
Jan 29, 2019 | 27.37 | 27.42 | 26.79 | 26.81 | 104,782 | -0.37(-1.36%) |
Jan 28, 2019 | 27.36 | 27.90 | 27.07 | 27.18 | 117,878 | -0.47(-1.69%) |
Jan 25, 2019 | 27.47 | 27.85 | 27.29 | 27.64 | 81,353 | +0.41(+1.50%) |
Jan 24, 2019 | 26.49 | 27.42 | 26.49 | 27.23 | 232,701 | +0.72(+2.72%) |
Jan 23, 2019 | 26.82 | 27.15 | 26.51 | 26.51 | 156,663 | -0.21(-0.80%) |
Jan 22, 2019 | 26.80 | 27.10 | 26.56 | 26.73 | 183,279 | -0.39(-1.44%) |
Jan 18, 2019 | 26.94 | 27.26 | 26.94 | 27.12 | 129,365 | +0.23(+0.87%) |
Jan 17, 2019 | 26.94 | 27.22 | 26.74 | 26.88 | 185,646 | -0.20(-0.76%) |
Jan 16, 2019 | 26.81 | 27.22 | 26.81 | 27.09 | 77,570 | +0.22(+0.83%) |
Jan 15, 2019 | 26.87 | 26.91 | 26.24 | 26.86 | 105,062 | +0.01(+0.04%) |
Jan 14, 2019 | 26.75 | 27.02 | 26.51 | 26.85 | 93,236 | -0.02(-0.07%) |
Jan 11, 2019 | 26.68 | 27.03 | 26.66 | 26.87 | 153,782 | +0.05(+0.18%) |
Jan 10, 2019 | 26.38 | 26.87 | 26.38 | 26.83 | 64,331 | +0.23(+0.88%) |
Jan 09, 2019 | 26.29 | 26.86 | 26.29 | 26.59 | 108,799 | +0.44(+1.68%) |
Jan 08, 2019 | 25.66 | 26.17 | 25.37 | 26.15 | 147,947 | +0.75(+2.95%) |
Jan 07, 2019 | 24.98 | 25.54 | 24.62 | 25.40 | 181,167 | +0.48(+1.92%) |
Jan 04, 2019 | 24.77 | 25.18 | 24.52 | 24.92 | 200,563 | +0.46(+1.87%) |
Jan 03, 2019 | 24.96 | 25.32 | 24.36 | 24.47 | 95,055 | -0.72(-2.86%) |