Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.19 | 29.30 | 28.91 | 29.16 | 7,900 | +0.73(+2.59%) |
Mar 28, 2019 | 28.80 | 28.81 | 28.34 | 28.43 | 22,655 | -0.33(-1.15%) |
Mar 27, 2019 | 28.70 | 28.80 | 28.55 | 28.75 | 5,547 | +0.38(+1.32%) |
Mar 26, 2019 | 28.53 | 28.53 | 28.30 | 28.38 | 8,571 | -0.35(-1.22%) |
Mar 25, 2019 | 28.82 | 28.96 | 28.73 | 28.73 | 7,894 | -0.18(-0.64%) |
Mar 22, 2019 | 29.41 | 29.41 | 28.81 | 28.91 | 10,700 | -1.30(-4.30%) |
Mar 21, 2019 | 30.15 | 30.22 | 30.08 | 30.21 | 4,749 | -0.52(-1.71%) |
Mar 20, 2019 | 30.58 | 30.83 | 30.44 | 30.74 | 2,298 | -0.32(-1.01%) |
Mar 19, 2019 | 31.32 | 31.32 | 31.04 | 31.05 | 10,681 | +0.17(+0.55%) |
Mar 18, 2019 | 30.63 | 30.92 | 30.63 | 30.89 | 35,011 | +0.59(+1.93%) |
Mar 15, 2019 | 30.21 | 30.34 | 30.21 | 30.30 | 8,900 | +0.51(+1.71%) |
Mar 14, 2019 | 29.83 | 29.83 | 29.79 | 29.79 | 5,280 | +0.45(+1.52%) |
Mar 13, 2019 | 29.29 | 29.38 | 29.29 | 29.34 | 1,650 | -0.13(-0.44%) |
Mar 12, 2019 | 29.45 | 29.52 | 29.37 | 29.48 | 32,435 | -0.05(-0.17%) |
Mar 11, 2019 | 29.31 | 29.55 | 29.30 | 29.52 | 9,197 | +0.31(+1.08%) |
Mar 08, 2019 | 29.03 | 29.28 | 29.03 | 29.21 | 3,100 | +0.17(+0.59%) |
Mar 07, 2019 | 29.65 | 29.65 | 29.00 | 29.04 | 8,733 | -1.43(-4.68%) |
Mar 06, 2019 | 30.43 | 30.57 | 30.35 | 30.46 | 72,349 | -0.14(-0.46%) |
Mar 05, 2019 | 30.62 | 30.62 | 30.56 | 30.61 | 8,765 | -0.63(-2.02%) |
Mar 04, 2019 | 31.31 | 31.35 | 31.08 | 31.23 | 4,758 | -0.11(-0.34%) |
Mar 01, 2019 | 31.24 | 31.35 | 31.18 | 31.34 | 4,800 | +1.12(+3.71%) |
Feb 28, 2019 | 30.40 | 30.40 | 30.20 | 30.22 | 4,874 | -0.89(-2.85%) |
Feb 27, 2019 | 31.18 | 31.18 | 31.04 | 31.11 | 7,492 | -0.18(-0.59%) |
Feb 26, 2019 | 31.16 | 31.45 | 31.16 | 31.29 | 37,167 | +0.35(+1.13%) |
Feb 25, 2019 | 30.91 | 30.98 | 30.84 | 30.94 | 5,306 | +0.69(+2.28%) |
Feb 22, 2019 | 30.26 | 30.34 | 30.23 | 30.25 | 5,400 | +0.47(+1.58%) |
Feb 21, 2019 | 29.69 | 29.85 | 29.69 | 29.78 | 8,640 | -0.88(-2.85%) |
Feb 20, 2019 | 30.11 | 30.68 | 30.11 | 30.66 | 6,595 | +0.21(+0.67%) |
Feb 19, 2019 | 30.30 | 30.49 | 30.27 | 30.45 | 6,639 | +0.16(+0.54%) |
Feb 15, 2019 | 30.40 | 30.40 | 30.19 | 30.29 | 3,500 | +0.04(+0.12%) |
Feb 14, 2019 | 30.24 | 30.36 | 30.16 | 30.25 | 7,295 | -0.04(-0.13%) |
Feb 13, 2019 | 30.09 | 30.33 | 30.08 | 30.29 | 6,844 | +0.10(+0.33%) |
Feb 12, 2019 | 30.15 | 30.28 | 30.12 | 30.19 | 8,865 | +0.01(+0.03%) |
Feb 11, 2019 | 30.43 | 30.46 | 30.12 | 30.18 | 7,148 | -0.09(-0.28%) |
Feb 08, 2019 | 30.65 | 30.65 | 30.18 | 30.27 | 8,900 | -0.73(-2.36%) |
Feb 07, 2019 | 31.09 | 31.09 | 30.95 | 31.00 | 5,317 | -0.55(-1.76%) |
Feb 06, 2019 | 31.57 | 31.67 | 31.52 | 31.55 | 3,956 | +0.04(+0.11%) |
Feb 05, 2019 | 31.42 | 31.57 | 31.42 | 31.52 | 14,068 | +0.62(+2.02%) |
Feb 04, 2019 | 30.64 | 30.94 | 30.64 | 30.89 | 6,007 | +1.14(+3.83%) |
Feb 01, 2019 | 29.68 | 29.83 | 29.68 | 29.75 | 41,800 | +0.65(+2.23%) |
Jan 31, 2019 | 29.37 | 29.37 | 28.93 | 29.10 | 6,393 | -1.13(-3.74%) |
Jan 30, 2019 | 29.61 | 30.23 | 29.53 | 30.23 | 3,202 | +0.68(+2.28%) |
Jan 29, 2019 | 29.60 | 29.65 | 29.42 | 29.55 | 58,264 | -0.02(-0.08%) |
Jan 28, 2019 | 29.30 | 29.58 | 29.22 | 29.58 | 8,191 | -0.14(-0.45%) |
Jan 25, 2019 | 29.65 | 29.80 | 29.62 | 29.71 | 7,200 | +0.72(+2.48%) |
Jan 24, 2019 | 28.93 | 29.04 | 28.89 | 29.00 | 4,225 | -0.27(-0.91%) |
Jan 23, 2019 | 29.40 | 29.40 | 29.10 | 29.26 | 5,408 | -0.22(-0.75%) |
Jan 22, 2019 | 29.68 | 29.68 | 29.35 | 29.48 | 15,201 | +0.28(+0.96%) |
Jan 18, 2019 | 28.91 | 29.22 | 28.91 | 29.20 | 12,200 | +0.11(+0.40%) |
Jan 17, 2019 | 28.80 | 29.18 | 28.80 | 29.09 | 7,896 | +0.34(+1.20%) |
Jan 16, 2019 | 28.62 | 28.78 | 28.57 | 28.74 | 26,854 | +0.80(+2.85%) |
Jan 15, 2019 | 28.03 | 28.05 | 27.81 | 27.95 | 15,595 | +0.36(+1.31%) |
Jan 14, 2019 | 27.26 | 27.66 | 27.26 | 27.59 | 40,198 | -0.14(-0.52%) |
Jan 11, 2019 | 27.76 | 27.82 | 27.63 | 27.73 | 11,600 | +0.10(+0.36%) |
Jan 10, 2019 | 27.34 | 27.65 | 27.34 | 27.63 | 9,429 | +0.33(+1.21%) |
Jan 09, 2019 | 27.37 | 27.47 | 27.30 | 27.30 | 5,733 | +0.46(+1.73%) |
Jan 08, 2019 | 27.00 | 27.00 | 26.68 | 26.84 | 32,458 | +0.50(+1.88%) |
Jan 07, 2019 | 26.08 | 26.44 | 26.05 | 26.34 | 17,057 | +0.42(+1.62%) |
Jan 04, 2019 | 25.29 | 26.01 | 25.29 | 25.92 | 16,200 | +1.12(+4.54%) |
Jan 03, 2019 | 25.15 | 25.15 | 24.69 | 24.80 | 29,652 | -0.38(-1.53%) |