Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.77 | 30.77 | 30.50 | 30.68 | 15,516 | +0.16(+0.54%) |
Mar 28, 2019 | 30.51 | 30.58 | 30.32 | 30.51 | 14,107 | +0.08(+0.27%) |
Mar 27, 2019 | 30.65 | 30.65 | 30.28 | 30.43 | 12,453 | -0.15(-0.49%) |
Mar 26, 2019 | 30.45 | 30.61 | 30.45 | 30.58 | 5,731 | +0.29(+0.95%) |
Mar 25, 2019 | 30.30 | 30.43 | 30.23 | 30.29 | 19,513 | -0.10(-0.33%) |
Mar 22, 2019 | 30.69 | 30.69 | 30.30 | 30.39 | 32,808 | -0.39(-1.27%) |
Mar 21, 2019 | 30.53 | 30.85 | 30.53 | 30.79 | 14,223 | +0.23(+0.75%) |
Mar 20, 2019 | 30.55 | 30.71 | 30.44 | 30.55 | 10,798 | -0.07(-0.24%) |
Mar 19, 2019 | 30.98 | 30.98 | 30.61 | 30.63 | 26,794 | -0.03(-0.11%) |
Mar 18, 2019 | 30.82 | 30.82 | 30.56 | 30.66 | 12,597 | +0.08(+0.25%) |
Mar 15, 2019 | 30.61 | 30.64 | 30.45 | 30.59 | 23,993 | +0.14(+0.45%) |
Mar 14, 2019 | 30.57 | 30.57 | 30.41 | 30.45 | 94,646 | -0.02(-0.06%) |
Mar 13, 2019 | 30.55 | 30.55 | 30.33 | 30.47 | 15,381 | +0.19(+0.64%) |
Mar 12, 2019 | 30.33 | 30.38 | 30.24 | 30.28 | 16,648 | +0.03(+0.09%) |
Mar 11, 2019 | 29.92 | 30.27 | 29.92 | 30.25 | 12,773 | +0.48(+1.60%) |
Mar 08, 2019 | 29.66 | 29.84 | 29.64 | 29.77 | 17,308 | -0.20(-0.67%) |
Mar 07, 2019 | 30.09 | 30.09 | 29.87 | 29.97 | 16,487 | -0.19(-0.64%) |
Mar 06, 2019 | 30.33 | 30.33 | 30.10 | 30.17 | 13,811 | -0.17(-0.55%) |
Mar 05, 2019 | 30.29 | 30.36 | 30.28 | 30.33 | 10,073 | -0.03(-0.11%) |
Mar 04, 2019 | 30.68 | 30.68 | 30.12 | 30.37 | 109,576 | -0.12(-0.38%) |
Mar 01, 2019 | 30.64 | 30.64 | 30.36 | 30.48 | 8,594 | +0.08(+0.28%) |
Feb 28, 2019 | 30.48 | 30.53 | 30.40 | 30.40 | 78,901 | -0.08(-0.25%) |
Feb 27, 2019 | 30.48 | 30.57 | 30.33 | 30.48 | 23,832 | -0.11(-0.36%) |
Feb 26, 2019 | 30.48 | 30.59 | 30.43 | 30.59 | 19,159 | +0.04(+0.14%) |
Feb 25, 2019 | 30.64 | 30.65 | 30.48 | 30.54 | 30,171 | +0.13(+0.41%) |
Feb 22, 2019 | 30.32 | 30.45 | 30.32 | 30.42 | 16,473 | +0.21(+0.69%) |
Feb 21, 2019 | 30.21 | 30.30 | 30.12 | 30.21 | 53,048 | -0.01(-0.03%) |
Feb 20, 2019 | 30.28 | 30.30 | 30.11 | 30.22 | 43,563 | -0.05(-0.16%) |
Feb 19, 2019 | 30.18 | 30.39 | 30.16 | 30.27 | 26,785 | +0.04(+0.13%) |
Feb 15, 2019 | 30.07 | 30.22 | 29.92 | 30.22 | 13,608 | +0.44(+1.49%) |
Feb 14, 2019 | 29.86 | 29.88 | 29.64 | 29.78 | 27,374 | -0.08(-0.28%) |
Feb 13, 2019 | 29.76 | 29.97 | 29.76 | 29.86 | 52,165 | +0.20(+0.66%) |
Feb 12, 2019 | 29.75 | 29.75 | 29.54 | 29.67 | 107,038 | +0.31(+1.04%) |
Feb 11, 2019 | 29.53 | 29.53 | 29.28 | 29.36 | 19,234 | +0.03(+0.11%) |
Feb 08, 2019 | 29.31 | 29.33 | 29.11 | 29.33 | 10,385 | +0.01(+0.03%) |
Feb 07, 2019 | 29.54 | 29.54 | 29.17 | 29.32 | 29,866 | -0.27(-0.91%) |
Feb 06, 2019 | 29.70 | 29.70 | 29.54 | 29.59 | 27,093 | +0.06(+0.20%) |
Feb 05, 2019 | 29.72 | 29.72 | 29.46 | 29.53 | 51,904 | +0.15(+0.51%) |
Feb 04, 2019 | 29.41 | 29.47 | 29.21 | 29.38 | 41,221 | -0.03(-0.09%) |
Feb 01, 2019 | 29.59 | 29.59 | 29.23 | 29.40 | 2,429,578 | +0.09(+0.31%) |
Jan 31, 2019 | 29.04 | 29.31 | 28.96 | 29.31 | 29,236 | +0.27(+0.92%) |
Jan 30, 2019 | 29.00 | 29.14 | 28.77 | 29.04 | 42,110 | +0.30(+1.06%) |
Jan 29, 2019 | 28.81 | 28.86 | 28.68 | 28.74 | 403,280 | +0.07(+0.23%) |
Jan 28, 2019 | 28.76 | 28.76 | 28.48 | 28.67 | 31,970 | -0.25(-0.87%) |
Jan 25, 2019 | 29.17 | 29.17 | 28.88 | 28.93 | 101,346 | -0.03(-0.12%) |
Jan 24, 2019 | 29.06 | 29.06 | 28.77 | 28.96 | 63,417 | -0.03(-0.10%) |
Jan 23, 2019 | 29.19 | 29.19 | 28.73 | 28.99 | 19,623 | +0.22(+0.77%) |
Jan 22, 2019 | 28.98 | 28.98 | 28.54 | 28.77 | 161,121 | -0.35(-1.21%) |
Jan 18, 2019 | 29.08 | 29.13 | 28.78 | 29.12 | 66,967 | +0.37(+1.28%) |
Jan 17, 2019 | 28.53 | 28.75 | 28.40 | 28.75 | 79,881 | +0.18(+0.65%) |
Jan 16, 2019 | 28.62 | 28.62 | 28.45 | 28.57 | 25,867 | -0.06(-0.20%) |
Jan 15, 2019 | 28.40 | 28.62 | 28.36 | 28.62 | 48,086 | +0.18(+0.65%) |
Jan 14, 2019 | 28.44 | 28.45 | 28.26 | 28.44 | 56,004 | -0.14(-0.50%) |
Jan 11, 2019 | 28.56 | 28.58 | 28.27 | 28.58 | 35,930 | +0.01(+0.03%) |
Jan 10, 2019 | 28.47 | 28.57 | 28.21 | 28.57 | 161,812 | +0.11(+0.38%) |
Jan 09, 2019 | 28.68 | 28.68 | 28.34 | 28.47 | 96,622 | +0.02(+0.06%) |
Jan 08, 2019 | 28.58 | 28.58 | 28.16 | 28.45 | 140,100 | +0.30(+1.07%) |
Jan 07, 2019 | 28.12 | 28.27 | 27.93 | 28.15 | 703,321 | +0.22(+0.78%) |
Jan 04, 2019 | 27.64 | 28.14 | 27.54 | 27.93 | 84,992 | +0.65(+2.40%) |
Jan 03, 2019 | 27.49 | 27.49 | 27.24 | 27.28 | 2,729,932 | -0.53(-1.90%) |