Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.00 | 28.25 | 26.40 | 26.82 | 1,079,200 | -0.92(-3.32%) |
Mar 28, 2019 | 27.78 | 28.15 | 27.00 | 27.74 | 853,435 | -0.10(-0.36%) |
Mar 27, 2019 | 27.47 | 28.14 | 26.22 | 27.84 | 1,041,615 | +0.39(+1.42%) |
Mar 26, 2019 | 30.40 | 30.40 | 27.24 | 27.45 | 1,089,477 | -2.20(-7.42%) |
Mar 25, 2019 | 29.34 | 30.16 | 28.75 | 29.65 | 594,126 | +0.31(+1.06%) |
Mar 22, 2019 | 31.39 | 31.45 | 29.21 | 29.34 | 1,071,000 | -1.95(-6.23%) |
Mar 21, 2019 | 30.99 | 31.80 | 30.35 | 31.29 | 1,285,603 | +0.82(+2.69%) |
Mar 20, 2019 | 32.16 | 32.54 | 28.82 | 30.47 | 2,375,956 | -2.07(-6.36%) |
Mar 19, 2019 | 33.37 | 33.71 | 31.21 | 32.54 | 1,968,886 | -0.69(-2.08%) |
Mar 18, 2019 | 35.08 | 35.30 | 32.55 | 33.23 | 1,222,375 | -0.94(-2.75%) |
Mar 15, 2019 | 34.20 | 35.97 | 32.87 | 34.17 | 2,082,100 | +0.64(+1.91%) |
Mar 14, 2019 | 32.22 | 34.19 | 31.30 | 33.53 | 2,309,985 | +1.76(+5.54%) |
Mar 13, 2019 | 38.70 | 39.37 | 30.00 | 31.77 | 4,979,639 | -6.62(-17.24%) |
Mar 12, 2019 | 38.09 | 39.30 | 38.09 | 38.39 | 581,329 | +0.30(+0.79%) |
Mar 11, 2019 | 39.01 | 39.41 | 36.91 | 38.09 | 1,150,554 | -0.93(-2.38%) |
Mar 08, 2019 | 37.26 | 39.50 | 35.51 | 39.02 | 1,564,100 | +1.18(+3.12%) |
Mar 07, 2019 | 40.49 | 40.99 | 37.20 | 37.84 | 4,372,764 | +2.73(+7.78%) |
Mar 06, 2019 | 36.98 | 37.44 | 34.86 | 35.11 | 1,553,484 | -1.66(-4.51%) |
Mar 05, 2019 | 36.17 | 37.79 | 35.75 | 36.77 | 841,916 | +0.64(+1.77%) |
Mar 04, 2019 | 37.25 | 37.50 | 35.38 | 36.13 | 714,945 | -1.08(-2.90%) |
Mar 01, 2019 | 37.39 | 38.72 | 36.60 | 37.21 | 1,104,100 | +0.00(+0.00%) |
Feb 28, 2019 | 40.09 | 40.09 | 36.50 | 37.21 | 930,553 | -2.22(-5.63%) |
Feb 27, 2019 | 40.82 | 42.00 | 36.44 | 39.43 | 1,506,775 | -3.44(-8.02%) |
Feb 26, 2019 | 45.11 | 45.50 | 42.53 | 42.87 | 690,000 | -2.37(-5.24%) |
Feb 25, 2019 | 45.89 | 46.60 | 45.01 | 45.24 | 576,138 | -0.45(-0.98%) |
Feb 22, 2019 | 44.60 | 45.81 | 44.60 | 45.69 | 1,330,600 | +1.17(+2.63%) |
Feb 21, 2019 | 44.59 | 46.00 | 44.03 | 44.52 | 641,158 | -0.03(-0.07%) |
Feb 20, 2019 | 43.19 | 44.61 | 42.88 | 44.55 | 740,331 | +1.57(+3.65%) |
Feb 19, 2019 | 41.48 | 43.40 | 41.35 | 42.98 | 831,889 | +1.71(+4.14%) |
Feb 15, 2019 | 40.41 | 41.74 | 40.03 | 41.27 | 394,200 | +1.26(+3.15%) |
Feb 14, 2019 | 40.14 | 40.83 | 39.91 | 40.01 | 407,260 | -0.46(-1.14%) |
Feb 13, 2019 | 39.66 | 41.45 | 39.40 | 40.47 | 500,185 | +1.09(+2.77%) |
Feb 12, 2019 | 39.00 | 39.62 | 38.62 | 39.38 | 434,384 | +0.69(+1.78%) |
Feb 11, 2019 | 39.12 | 39.56 | 37.92 | 38.69 | 427,612 | -0.24(-0.62%) |
Feb 08, 2019 | 37.26 | 39.04 | 36.93 | 38.93 | 218,300 | +1.29(+3.43%) |
Feb 07, 2019 | 37.99 | 38.39 | 36.98 | 37.64 | 360,150 | -0.80(-2.08%) |
Feb 06, 2019 | 38.51 | 39.23 | 37.27 | 38.44 | 338,492 | -0.78(-1.99%) |
Feb 05, 2019 | 39.95 | 40.11 | 38.63 | 39.22 | 323,500 | -0.76(-1.90%) |
Feb 04, 2019 | 41.66 | 41.96 | 39.73 | 39.98 | 670,751 | +0.25(+0.63%) |
Feb 01, 2019 | 38.27 | 40.25 | 38.27 | 39.73 | 476,400 | +1.39(+3.63%) |
Jan 31, 2019 | 37.65 | 39.19 | 37.15 | 38.34 | 436,238 | +0.68(+1.81%) |
Jan 30, 2019 | 37.13 | 37.96 | 36.26 | 37.66 | 242,229 | +0.77(+2.09%) |
Jan 29, 2019 | 37.53 | 37.97 | 35.16 | 36.89 | 535,148 | -0.73(-1.94%) |
Jan 28, 2019 | 37.21 | 37.90 | 36.81 | 37.62 | 332,490 | +0.10(+0.27%) |
Jan 25, 2019 | 35.48 | 37.97 | 35.48 | 37.52 | 662,900 | +1.64(+4.57%) |
Jan 24, 2019 | 34.79 | 36.14 | 34.70 | 35.88 | 619,901 | +0.99(+2.84%) |
Jan 23, 2019 | 34.32 | 35.37 | 33.75 | 34.89 | 627,633 | +1.42(+4.24%) |
Jan 22, 2019 | 35.48 | 35.66 | 33.22 | 33.47 | 490,088 | -2.31(-6.46%) |
Jan 18, 2019 | 33.89 | 36.43 | 33.45 | 35.78 | 828,400 | +2.09(+6.20%) |
Jan 17, 2019 | 32.62 | 33.74 | 32.38 | 33.69 | 337,344 | +0.87(+2.65%) |
Jan 16, 2019 | 32.51 | 33.10 | 31.18 | 32.82 | 876,833 | +0.52(+1.61%) |
Jan 15, 2019 | 31.10 | 34.00 | 30.98 | 32.30 | 705,885 | +1.20(+3.86%) |
Jan 14, 2019 | 31.35 | 31.46 | 30.39 | 31.10 | 321,183 | -0.39(-1.24%) |
Jan 11, 2019 | 31.89 | 31.96 | 30.82 | 31.49 | 458,400 | -0.61(-1.90%) |
Jan 10, 2019 | 31.80 | 32.20 | 30.08 | 32.10 | 667,832 | +0.16(+0.50%) |
Jan 09, 2019 | 29.62 | 33.41 | 29.01 | 31.94 | 1,274,034 | +2.42(+8.20%) |
Jan 08, 2019 | 28.54 | 30.22 | 28.45 | 29.52 | 967,817 | +1.17(+4.13%) |
Jan 07, 2019 | 27.20 | 28.67 | 26.66 | 28.35 | 752,529 | +1.26(+4.65%) |
Jan 04, 2019 | 26.56 | 27.60 | 26.23 | 27.09 | 374,900 | +1.06(+4.07%) |
Jan 03, 2019 | 26.15 | 27.75 | 25.81 | 26.03 | 412,036 | -0.13(-0.50%) |