Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.46 | 29.26 | 27.67 | 28.51 | 802,902 | +0.24(+0.86%) |
Mar 28, 2019 | 28.91 | 29.24 | 27.92 | 28.27 | 1,287,256 | -0.79(-2.71%) |
Mar 27, 2019 | 28.31 | 29.09 | 28.31 | 29.05 | 2,857,018 | +0.67(+2.38%) |
Mar 26, 2019 | 28.27 | 28.49 | 27.98 | 28.38 | 1,463,994 | +0.29(+1.01%) |
Mar 25, 2019 | 27.76 | 28.18 | 27.60 | 28.09 | 1,021,719 | +0.32(+1.15%) |
Mar 22, 2019 | 27.74 | 27.97 | 27.43 | 27.77 | 1,542,155 | -0.04(-0.16%) |
Mar 21, 2019 | 27.34 | 27.95 | 27.34 | 27.82 | 907,015 | +0.37(+1.35%) |
Mar 20, 2019 | 27.30 | 28.06 | 27.30 | 27.44 | 1,967,359 | +0.11(+0.41%) |
Mar 19, 2019 | 26.80 | 28.14 | 26.67 | 27.33 | 2,431,773 | +0.50(+1.87%) |
Mar 18, 2019 | 26.72 | 28.05 | 25.71 | 26.83 | 3,882,162 | +0.12(+0.45%) |
Mar 15, 2019 | 26.87 | 27.20 | 26.51 | 26.71 | 4,456,003 | -0.20(-0.74%) |
Mar 14, 2019 | 27.59 | 27.65 | 26.82 | 26.91 | 1,917,549 | -0.63(-2.29%) |
Mar 13, 2019 | 27.94 | 28.21 | 27.43 | 27.54 | 1,378,992 | -0.29(-1.02%) |
Mar 12, 2019 | 28.08 | 28.59 | 27.82 | 27.82 | 1,492,077 | -0.35(-1.23%) |
Mar 11, 2019 | 28.58 | 28.58 | 27.87 | 28.17 | 1,313,175 | -0.42(-1.48%) |
Mar 08, 2019 | 29.01 | 29.48 | 28.38 | 28.59 | 1,371,229 | -0.51(-1.75%) |
Mar 07, 2019 | 28.65 | 29.29 | 28.43 | 29.10 | 999,536 | +0.49(+1.72%) |
Mar 06, 2019 | 28.95 | 29.48 | 28.55 | 28.61 | 1,157,913 | -0.33(-1.13%) |
Mar 05, 2019 | 28.33 | 29.60 | 28.08 | 28.94 | 3,192,028 | +0.61(+2.17%) |
Mar 04, 2019 | 32.62 | 32.66 | 27.65 | 28.33 | 6,141,175 | -4.29(-13.14%) |
Mar 01, 2019 | 33.06 | 33.32 | 32.37 | 32.61 | 1,350,051 | -0.38(-1.15%) |
Feb 28, 2019 | 33.15 | 33.35 | 32.67 | 32.99 | 621,706 | -0.14(-0.42%) |
Feb 27, 2019 | 33.52 | 33.67 | 32.32 | 33.13 | 773,725 | -0.55(-1.64%) |
Feb 26, 2019 | 34.58 | 34.69 | 33.67 | 33.68 | 696,850 | -0.95(-2.74%) |
Feb 25, 2019 | 35.03 | 35.28 | 34.63 | 34.63 | 791,483 | -0.17(-0.50%) |
Feb 22, 2019 | 34.94 | 35.33 | 34.72 | 34.81 | 654,889 | -0.03(-0.10%) |
Feb 21, 2019 | 34.57 | 35.30 | 34.32 | 34.84 | 578,826 | +0.30(+0.88%) |
Feb 20, 2019 | 34.69 | 34.93 | 34.20 | 34.54 | 517,639 | -0.28(-0.79%) |
Feb 19, 2019 | 34.68 | 35.35 | 34.14 | 34.82 | 665,577 | +0.03(+0.10%) |
Feb 15, 2019 | 34.40 | 35.19 | 34.40 | 34.78 | 745,733 | +0.56(+1.64%) |
Feb 14, 2019 | 34.43 | 34.91 | 34.16 | 34.22 | 710,847 | -0.37(-1.06%) |
Feb 13, 2019 | 34.36 | 34.73 | 34.21 | 34.59 | 683,798 | +0.25(+0.73%) |
Feb 12, 2019 | 33.58 | 34.34 | 33.49 | 34.34 | 1,278,828 | +1.02(+3.07%) |
Feb 11, 2019 | 33.40 | 33.61 | 33.03 | 33.31 | 1,218,256 | -0.01(-0.03%) |
Feb 08, 2019 | 33.67 | 34.14 | 33.23 | 33.32 | 1,028,493 | -0.54(-1.60%) |
Feb 07, 2019 | 33.09 | 34.67 | 32.85 | 33.86 | 2,004,959 | +0.33(+0.97%) |
Feb 06, 2019 | 36.26 | 36.26 | 31.71 | 33.54 | 3,441,577 | -2.73(-7.52%) |
Feb 05, 2019 | 35.76 | 36.84 | 35.66 | 36.26 | 792,450 | +0.54(+1.52%) |
Feb 04, 2019 | 35.75 | 35.97 | 34.60 | 35.72 | 1,223,952 | -0.04(-0.12%) |
Feb 01, 2019 | 37.43 | 37.74 | 35.39 | 35.76 | 1,268,289 | -1.75(-4.65%) |
Jan 31, 2019 | 37.23 | 37.84 | 37.11 | 37.51 | 914,754 | +0.18(+0.48%) |
Jan 30, 2019 | 37.67 | 37.67 | 37.05 | 37.33 | 428,780 | -0.14(-0.37%) |
Jan 29, 2019 | 38.11 | 38.21 | 37.17 | 37.47 | 340,668 | -0.45(-1.18%) |
Jan 28, 2019 | 37.23 | 37.94 | 37.10 | 37.91 | 440,261 | +0.46(+1.22%) |
Jan 25, 2019 | 37.89 | 38.33 | 37.22 | 37.46 | 607,862 | -0.19(-0.50%) |
Jan 24, 2019 | 37.89 | 37.89 | 37.38 | 37.65 | 348,015 | -0.16(-0.43%) |
Jan 23, 2019 | 37.97 | 38.49 | 37.24 | 37.81 | 350,123 | -0.08(-0.20%) |
Jan 22, 2019 | 37.52 | 38.11 | 37.14 | 37.89 | 518,358 | +0.24(+0.64%) |
Jan 18, 2019 | 37.26 | 37.82 | 36.77 | 37.65 | 393,767 | +0.45(+1.20%) |
Jan 17, 2019 | 36.55 | 37.35 | 36.55 | 37.20 | 553,197 | +0.43(+1.17%) |
Jan 16, 2019 | 36.88 | 37.17 | 36.63 | 36.77 | 517,100 | -0.07(-0.19%) |
Jan 15, 2019 | 36.23 | 37.04 | 36.20 | 36.84 | 553,875 | +0.64(+1.78%) |
Jan 14, 2019 | 36.48 | 36.92 | 36.08 | 36.19 | 400,832 | -0.43(-1.17%) |
Jan 11, 2019 | 36.28 | 36.73 | 34.72 | 36.62 | 380,393 | +0.35(+0.97%) |
Jan 10, 2019 | 36.32 | 36.53 | 35.61 | 36.27 | 344,181 | -0.18(-0.50%) |
Jan 09, 2019 | 35.61 | 36.62 | 35.57 | 36.45 | 506,048 | +0.82(+2.29%) |
Jan 08, 2019 | 35.30 | 35.71 | 34.59 | 35.63 | 554,422 | +0.69(+1.97%) |
Jan 07, 2019 | 34.68 | 35.51 | 34.54 | 34.95 | 569,302 | +0.13(+0.37%) |
Jan 04, 2019 | 34.07 | 35.26 | 33.92 | 34.82 | 488,313 | +1.20(+3.56%) |
Jan 03, 2019 | 33.73 | 34.37 | 33.13 | 33.62 | 899,047 | -0.33(-0.96%) |