Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.91 | 25.68 | 23.86 | 25.54 | 1,726,236 | +0.54(+2.18%) |
Mar 28, 2019 | 25.82 | 26.10 | 24.91 | 24.99 | 892,599 | -0.83(-3.22%) |
Mar 27, 2019 | 25.78 | 26.19 | 25.72 | 25.82 | 656,064 | +0.01(+0.05%) |
Mar 26, 2019 | 25.52 | 25.96 | 25.26 | 25.81 | 555,248 | +0.41(+1.62%) |
Mar 25, 2019 | 25.08 | 25.63 | 25.08 | 25.40 | 729,879 | +0.32(+1.29%) |
Mar 22, 2019 | 25.20 | 25.44 | 24.94 | 25.08 | 480,163 | -0.19(-0.77%) |
Mar 21, 2019 | 25.24 | 25.50 | 25.01 | 25.27 | 732,337 | +0.00(+0.02%) |
Mar 20, 2019 | 25.44 | 25.64 | 24.93 | 25.27 | 841,447 | -0.26(-1.02%) |
Mar 19, 2019 | 26.54 | 26.61 | 25.48 | 25.53 | 824,746 | -1.00(-3.78%) |
Mar 18, 2019 | 26.39 | 26.57 | 26.24 | 26.53 | 940,276 | +0.61(+2.35%) |
Mar 15, 2019 | 26.05 | 26.54 | 25.86 | 25.92 | 1,045,101 | -0.02(-0.09%) |
Mar 14, 2019 | 26.54 | 26.74 | 25.77 | 25.94 | 944,673 | -0.50(-1.91%) |
Mar 13, 2019 | 26.05 | 26.68 | 25.78 | 26.45 | 1,160,670 | +0.32(+1.22%) |
Mar 12, 2019 | 26.27 | 26.47 | 25.28 | 26.13 | 1,641,541 | -0.13(-0.49%) |
Mar 11, 2019 | 25.74 | 26.99 | 25.34 | 26.26 | 2,779,650 | +0.48(+1.87%) |
Mar 08, 2019 | 24.47 | 26.02 | 22.35 | 25.78 | 12,241,226 | -4.42(-14.65%) |
Mar 07, 2019 | 29.84 | 31.01 | 29.48 | 30.20 | 1,036,856 | +0.33(+1.11%) |
Mar 06, 2019 | 29.70 | 30.21 | 29.05 | 29.87 | 1,045,994 | +0.27(+0.90%) |
Mar 05, 2019 | 30.11 | 30.46 | 29.24 | 29.60 | 633,322 | -0.51(-1.70%) |
Mar 04, 2019 | 29.91 | 30.29 | 29.48 | 30.12 | 909,253 | +0.19(+0.64%) |
Mar 01, 2019 | 30.40 | 30.53 | 29.31 | 29.92 | 834,860 | -0.42(-1.37%) |
Feb 28, 2019 | 30.46 | 30.80 | 30.27 | 30.34 | 623,834 | +0.04(+0.13%) |
Feb 27, 2019 | 30.25 | 30.34 | 29.45 | 30.30 | 2,044,559 | +0.04(+0.13%) |
Feb 26, 2019 | 31.74 | 31.96 | 30.23 | 30.26 | 1,146,995 | -1.49(-4.68%) |
Feb 25, 2019 | 32.51 | 32.71 | 31.46 | 31.75 | 529,068 | -0.68(-2.10%) |
Feb 22, 2019 | 32.30 | 32.48 | 32.00 | 32.43 | 485,588 | +0.06(+0.18%) |
Feb 21, 2019 | 32.37 | 32.97 | 32.28 | 32.37 | 421,065 | +0.07(+0.21%) |
Feb 20, 2019 | 31.94 | 32.76 | 31.85 | 32.30 | 742,747 | +0.36(+1.14%) |
Feb 19, 2019 | 32.84 | 32.95 | 31.82 | 31.94 | 857,819 | -1.28(-3.85%) |
Feb 15, 2019 | 32.78 | 33.53 | 32.66 | 33.22 | 557,251 | +0.66(+2.04%) |
Feb 14, 2019 | 32.67 | 33.17 | 32.47 | 32.56 | 370,844 | -0.37(-1.13%) |
Feb 13, 2019 | 33.06 | 33.25 | 32.56 | 32.93 | 383,834 | -0.07(-0.20%) |
Feb 12, 2019 | 32.45 | 33.02 | 32.07 | 32.99 | 442,263 | +0.57(+1.77%) |
Feb 11, 2019 | 32.49 | 32.58 | 31.96 | 32.42 | 621,259 | -0.03(-0.10%) |
Feb 08, 2019 | 32.30 | 32.65 | 31.97 | 32.45 | 609,698 | +0.08(+0.25%) |
Feb 07, 2019 | 32.43 | 32.66 | 32.07 | 32.37 | 713,865 | -0.08(-0.23%) |
Feb 06, 2019 | 33.43 | 33.48 | 32.11 | 32.45 | 1,588,133 | -0.96(-2.89%) |
Feb 05, 2019 | 36.74 | 36.97 | 33.08 | 33.41 | 2,266,045 | -3.80(-10.20%) |
Feb 04, 2019 | 36.74 | 37.50 | 36.62 | 37.21 | 711,211 | +0.46(+1.26%) |
Feb 01, 2019 | 37.06 | 37.22 | 36.27 | 36.74 | 596,587 | -0.35(-0.93%) |
Jan 31, 2019 | 37.15 | 37.17 | 36.68 | 37.09 | 460,052 | +0.02(+0.05%) |
Jan 30, 2019 | 36.46 | 37.26 | 35.46 | 37.07 | 410,049 | +0.77(+2.12%) |
Jan 29, 2019 | 36.70 | 36.93 | 35.88 | 36.30 | 453,327 | -0.39(-1.07%) |
Jan 28, 2019 | 36.21 | 37.02 | 36.18 | 36.69 | 488,866 | +0.48(+1.32%) |
Jan 25, 2019 | 37.07 | 37.55 | 36.13 | 36.22 | 447,383 | -0.79(-2.14%) |
Jan 24, 2019 | 36.70 | 37.25 | 35.63 | 37.01 | 574,665 | +0.25(+0.67%) |
Jan 23, 2019 | 35.73 | 36.91 | 35.68 | 36.76 | 460,005 | +1.03(+2.87%) |
Jan 22, 2019 | 36.26 | 36.59 | 35.24 | 35.73 | 593,037 | -0.50(-1.38%) |
Jan 18, 2019 | 34.80 | 36.33 | 34.60 | 36.23 | 660,789 | +1.42(+4.07%) |
Jan 17, 2019 | 35.65 | 36.13 | 34.53 | 34.82 | 622,189 | -0.84(-2.35%) |
Jan 16, 2019 | 35.80 | 36.03 | 34.99 | 35.65 | 723,088 | -0.13(-0.36%) |
Jan 15, 2019 | 34.62 | 35.86 | 32.81 | 35.78 | 656,365 | +1.24(+3.60%) |
Jan 14, 2019 | 34.77 | 35.04 | 33.74 | 34.54 | 609,649 | -0.47(-1.35%) |
Jan 11, 2019 | 34.50 | 35.03 | 33.96 | 35.01 | 406,918 | +0.63(+1.84%) |
Jan 10, 2019 | 34.01 | 34.85 | 33.71 | 34.38 | 551,545 | +0.34(+1.01%) |
Jan 09, 2019 | 35.05 | 35.06 | 33.24 | 34.03 | 798,242 | -1.01(-2.89%) |
Jan 08, 2019 | 33.01 | 35.28 | 32.93 | 35.05 | 1,096,119 | +2.22(+6.76%) |
Jan 07, 2019 | 32.12 | 33.12 | 31.62 | 32.83 | 571,595 | +0.67(+2.09%) |
Jan 04, 2019 | 32.55 | 33.25 | 31.80 | 32.15 | 771,787 | -0.28(-0.86%) |
Jan 03, 2019 | 32.10 | 32.92 | 31.89 | 32.43 | 414,145 | +0.24(+0.74%) |