Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.67 | 39.35 | 37.29 | 39.02 | 568,300 | +1.76(+4.72%) |
Mar 28, 2019 | 35.91 | 37.46 | 35.91 | 37.26 | 433,393 | +1.36(+3.79%) |
Mar 27, 2019 | 36.76 | 36.76 | 35.03 | 35.90 | 333,314 | -0.72(-1.97%) |
Mar 26, 2019 | 36.60 | 37.35 | 36.22 | 36.62 | 546,115 | +0.40(+1.10%) |
Mar 25, 2019 | 36.86 | 36.86 | 35.45 | 36.22 | 437,988 | -0.68(-1.84%) |
Mar 22, 2019 | 38.83 | 38.90 | 36.61 | 36.90 | 714,500 | -2.64(-6.68%) |
Mar 21, 2019 | 38.13 | 39.95 | 38.13 | 39.54 | 579,115 | +1.04(+2.70%) |
Mar 20, 2019 | 38.49 | 39.12 | 37.76 | 38.50 | 499,588 | +0.00(+0.00%) |
Mar 19, 2019 | 38.45 | 39.08 | 37.95 | 38.50 | 382,966 | +0.00(+0.00%) |
Mar 18, 2019 | 39.10 | 39.49 | 38.00 | 38.50 | 561,430 | +0.31(+0.81%) |
Mar 15, 2019 | 36.97 | 39.10 | 36.97 | 38.19 | 1,176,600 | +1.53(+4.17%) |
Mar 14, 2019 | 35.97 | 36.74 | 35.65 | 36.66 | 656,233 | +0.71(+1.97%) |
Mar 13, 2019 | 35.71 | 36.61 | 35.48 | 35.95 | 430,193 | +0.43(+1.21%) |
Mar 12, 2019 | 34.70 | 36.02 | 34.21 | 35.52 | 712,834 | +1.06(+3.08%) |
Mar 11, 2019 | 33.99 | 34.52 | 33.48 | 34.46 | 343,160 | +0.47(+1.38%) |
Mar 08, 2019 | 32.54 | 34.25 | 32.31 | 33.99 | 452,800 | +1.38(+4.23%) |
Mar 07, 2019 | 32.46 | 32.98 | 31.60 | 32.61 | 433,271 | +0.35(+1.08%) |
Mar 06, 2019 | 34.94 | 35.08 | 32.18 | 32.26 | 641,025 | -2.67(-7.64%) |
Mar 05, 2019 | 34.80 | 36.00 | 34.46 | 34.93 | 524,076 | +0.14(+0.40%) |
Mar 04, 2019 | 34.72 | 35.63 | 33.83 | 34.79 | 1,163,571 | +0.63(+1.84%) |
Mar 01, 2019 | 30.89 | 34.62 | 29.66 | 34.16 | 1,207,100 | +3.54(+11.56%) |
Feb 28, 2019 | 30.23 | 33.09 | 28.72 | 30.62 | 963,265 | +2.85(+10.26%) |
Feb 27, 2019 | 29.47 | 30.30 | 27.68 | 27.77 | 774,508 | -1.86(-6.28%) |
Feb 26, 2019 | 29.12 | 29.88 | 28.86 | 29.63 | 773,438 | +0.37(+1.26%) |
Feb 25, 2019 | 30.00 | 30.63 | 28.90 | 29.26 | 1,280,901 | +2.99(+11.38%) |
Feb 22, 2019 | 25.82 | 26.29 | 25.04 | 26.27 | 238,500 | +0.53(+2.06%) |
Feb 21, 2019 | 25.84 | 26.80 | 25.48 | 25.74 | 324,605 | -0.25(-0.96%) |
Feb 20, 2019 | 25.27 | 26.09 | 24.74 | 25.99 | 248,483 | +0.98(+3.92%) |
Feb 19, 2019 | 24.79 | 25.66 | 24.79 | 25.01 | 225,244 | +0.29(+1.17%) |
Feb 15, 2019 | 24.01 | 24.79 | 23.81 | 24.72 | 249,500 | +0.81(+3.39%) |
Feb 14, 2019 | 23.68 | 24.13 | 23.51 | 23.91 | 128,725 | +0.23(+0.97%) |
Feb 13, 2019 | 23.75 | 24.21 | 23.26 | 23.68 | 200,350 | -0.04(-0.17%) |
Feb 12, 2019 | 23.77 | 23.94 | 23.18 | 23.72 | 254,572 | +0.23(+0.98%) |
Feb 11, 2019 | 23.53 | 23.70 | 23.07 | 23.49 | 270,612 | +0.10(+0.43%) |
Feb 08, 2019 | 23.34 | 24.10 | 22.96 | 23.39 | 361,600 | +0.02(+0.09%) |
Feb 07, 2019 | 24.62 | 24.86 | 23.21 | 23.37 | 512,664 | -1.37(-5.54%) |
Feb 06, 2019 | 24.86 | 25.41 | 24.47 | 24.74 | 363,611 | -0.19(-0.76%) |
Feb 05, 2019 | 25.52 | 26.39 | 24.89 | 24.93 | 316,350 | -0.54(-2.12%) |
Feb 04, 2019 | 25.37 | 26.19 | 24.51 | 25.47 | 833,061 | +0.08(+0.32%) |
Feb 01, 2019 | 24.79 | 25.46 | 24.49 | 25.39 | 371,100 | +0.59(+2.38%) |
Jan 31, 2019 | 23.49 | 25.06 | 23.26 | 24.80 | 412,565 | +0.81(+3.38%) |
Jan 30, 2019 | 22.75 | 24.02 | 22.52 | 23.99 | 297,501 | +1.20(+5.27%) |
Jan 29, 2019 | 22.51 | 23.12 | 22.00 | 22.79 | 382,753 | +0.12(+0.53%) |
Jan 28, 2019 | 23.31 | 23.75 | 22.60 | 22.67 | 293,440 | -1.09(-4.59%) |
Jan 25, 2019 | 23.28 | 23.82 | 23.00 | 23.76 | 314,600 | +0.60(+2.59%) |
Jan 24, 2019 | 23.21 | 23.87 | 22.61 | 23.16 | 208,786 | -0.03(-0.13%) |
Jan 23, 2019 | 23.94 | 24.73 | 23.04 | 23.19 | 230,559 | -0.77(-3.21%) |
Jan 22, 2019 | 24.24 | 24.36 | 23.23 | 23.96 | 381,768 | -0.60(-2.44%) |
Jan 18, 2019 | 24.31 | 24.83 | 23.94 | 24.56 | 652,000 | +0.25(+1.03%) |
Jan 17, 2019 | 24.50 | 24.60 | 23.88 | 24.31 | 353,018 | -0.27(-1.10%) |
Jan 16, 2019 | 24.57 | 25.10 | 24.24 | 24.58 | 357,957 | -0.12(-0.49%) |
Jan 15, 2019 | 24.94 | 25.41 | 24.47 | 24.70 | 476,036 | -0.12(-0.48%) |
Jan 14, 2019 | 25.61 | 25.71 | 24.69 | 24.82 | 606,708 | -1.05(-4.06%) |
Jan 11, 2019 | 26.10 | 26.84 | 24.98 | 25.87 | 1,124,600 | +1.18(+4.78%) |
Jan 10, 2019 | 24.10 | 25.00 | 23.51 | 24.69 | 551,345 | +0.41(+1.69%) |
Jan 09, 2019 | 23.74 | 24.49 | 23.38 | 24.28 | 657,735 | +0.80(+3.41%) |
Jan 08, 2019 | 24.97 | 25.46 | 23.41 | 23.48 | 555,442 | -1.12(-4.55%) |
Jan 07, 2019 | 23.40 | 25.00 | 23.19 | 24.60 | 497,108 | +1.53(+6.63%) |
Jan 04, 2019 | 22.48 | 23.41 | 21.93 | 23.07 | 513,100 | +1.06(+4.82%) |
Jan 03, 2019 | 22.16 | 22.50 | 20.74 | 22.01 | 568,947 | -0.20(-0.90%) |