Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.00 | 34.45 | 33.61 | 34.00 | 69,800 | +0.20(+0.59%) |
Mar 28, 2019 | 34.89 | 35.16 | 33.27 | 33.80 | 273,740 | -1.01(-2.90%) |
Mar 27, 2019 | 33.99 | 35.45 | 33.60 | 34.81 | 49,768 | +0.89(+2.62%) |
Mar 26, 2019 | 33.27 | 34.24 | 32.49 | 33.92 | 52,471 | +0.69(+2.08%) |
Mar 25, 2019 | 33.75 | 34.77 | 31.65 | 33.23 | 129,366 | -0.54(-1.60%) |
Mar 22, 2019 | 37.11 | 37.11 | 33.76 | 33.77 | 50,700 | -3.36(-9.05%) |
Mar 21, 2019 | 36.36 | 38.06 | 35.81 | 37.13 | 100,267 | +0.72(+1.98%) |
Mar 20, 2019 | 37.09 | 38.34 | 35.50 | 36.41 | 2,223,040 | -0.69(-1.86%) |
Mar 19, 2019 | 36.35 | 37.52 | 35.75 | 37.10 | 95,207 | +0.54(+1.48%) |
Mar 18, 2019 | 36.92 | 37.49 | 35.00 | 36.56 | 53,332 | -0.35(-0.95%) |
Mar 15, 2019 | 36.67 | 37.76 | 35.28 | 36.91 | 57,000 | +0.25(+0.68%) |
Mar 14, 2019 | 36.53 | 37.99 | 34.74 | 36.66 | 28,903 | +0.10(+0.27%) |
Mar 13, 2019 | 33.43 | 37.13 | 33.36 | 36.56 | 58,138 | +3.62(+10.99%) |
Mar 12, 2019 | 31.52 | 34.99 | 30.90 | 32.94 | 50,118 | +1.54(+4.90%) |
Mar 11, 2019 | 31.26 | 32.99 | 30.71 | 31.40 | 29,728 | +0.46(+1.49%) |
Mar 08, 2019 | 29.96 | 31.02 | 29.50 | 30.94 | 40,900 | +0.97(+3.24%) |
Mar 07, 2019 | 32.76 | 33.07 | 29.52 | 29.97 | 44,719 | -2.80(-8.54%) |
Mar 06, 2019 | 34.55 | 35.08 | 31.74 | 32.77 | 41,718 | -1.72(-4.99%) |
Mar 05, 2019 | 34.98 | 35.80 | 34.13 | 34.49 | 109,104 | -0.41(-1.17%) |
Mar 04, 2019 | 37.39 | 37.83 | 33.73 | 34.90 | 38,630 | -2.50(-6.68%) |
Mar 01, 2019 | 35.55 | 38.05 | 35.30 | 37.40 | 44,300 | +1.98(+5.59%) |
Feb 28, 2019 | 35.14 | 35.97 | 33.76 | 35.42 | 25,461 | +0.22(+0.62%) |
Feb 27, 2019 | 33.08 | 35.86 | 32.68 | 35.20 | 75,521 | +2.03(+6.12%) |
Feb 26, 2019 | 32.93 | 33.87 | 32.29 | 33.17 | 89,088 | +0.22(+0.67%) |
Feb 25, 2019 | 32.31 | 34.39 | 31.81 | 32.95 | 45,629 | +1.49(+4.74%) |
Feb 22, 2019 | 29.92 | 32.33 | 29.45 | 31.46 | 29,800 | +1.86(+6.28%) |
Feb 21, 2019 | 30.25 | 30.56 | 29.02 | 29.60 | 25,612 | -0.75(-2.47%) |
Feb 20, 2019 | 31.46 | 31.66 | 28.53 | 30.35 | 43,674 | -0.87(-2.79%) |
Feb 19, 2019 | 30.50 | 31.64 | 30.50 | 31.22 | 31,160 | +0.92(+3.04%) |
Feb 15, 2019 | 29.25 | 30.69 | 29.25 | 30.30 | 33,500 | +1.06(+3.63%) |
Feb 14, 2019 | 29.03 | 29.93 | 28.40 | 29.24 | 15,121 | +0.38(+1.32%) |
Feb 13, 2019 | 28.16 | 29.20 | 27.59 | 28.86 | 38,132 | +0.71(+2.52%) |
Feb 12, 2019 | 27.77 | 29.61 | 26.59 | 28.15 | 56,840 | +0.65(+2.36%) |
Feb 11, 2019 | 27.79 | 28.75 | 27.06 | 27.50 | 38,716 | -0.24(-0.87%) |
Feb 08, 2019 | 27.37 | 28.53 | 26.85 | 27.74 | 13,200 | +0.36(+1.31%) |
Feb 07, 2019 | 28.00 | 29.04 | 27.33 | 27.38 | 20,803 | -0.98(-3.46%) |
Feb 06, 2019 | 29.32 | 29.32 | 28.02 | 28.36 | 9,222 | -1.02(-3.47%) |
Feb 05, 2019 | 29.84 | 30.05 | 28.64 | 29.38 | 24,676 | -0.01(-0.03%) |
Feb 04, 2019 | 29.81 | 29.81 | 27.62 | 29.39 | 25,699 | -0.03(-0.10%) |
Feb 01, 2019 | 30.39 | 30.81 | 28.97 | 29.42 | 33,200 | -0.89(-2.94%) |
Jan 31, 2019 | 29.68 | 30.98 | 29.63 | 30.31 | 66,118 | +0.57(+1.92%) |
Jan 30, 2019 | 29.25 | 30.14 | 28.67 | 29.74 | 34,768 | +0.81(+2.80%) |
Jan 29, 2019 | 29.67 | 30.34 | 28.12 | 28.93 | 179,547 | -1.03(-3.44%) |
Jan 28, 2019 | 29.83 | 30.59 | 29.17 | 29.96 | 13,274 | -0.19(-0.63%) |
Jan 25, 2019 | 29.97 | 31.48 | 29.06 | 30.15 | 24,400 | +0.43(+1.45%) |
Jan 24, 2019 | 32.07 | 32.74 | 29.27 | 29.72 | 86,264 | -2.50(-7.76%) |
Jan 23, 2019 | 32.16 | 32.81 | 32.05 | 32.22 | 138,044 | +0.09(+0.28%) |
Jan 22, 2019 | 31.80 | 32.75 | 31.80 | 32.13 | 50,740 | +0.05(+0.16%) |
Jan 18, 2019 | 31.96 | 32.50 | 31.76 | 32.08 | 54,500 | +0.18(+0.56%) |
Jan 17, 2019 | 32.49 | 32.49 | 31.34 | 31.90 | 68,688 | -0.58(-1.79%) |
Jan 16, 2019 | 31.18 | 32.49 | 30.33 | 32.48 | 104,024 | +1.49(+4.81%) |
Jan 15, 2019 | 31.12 | 31.25 | 30.06 | 30.99 | 25,267 | +0.07(+0.23%) |
Jan 14, 2019 | 31.34 | 31.34 | 30.51 | 30.92 | 31,613 | -0.77(-2.43%) |
Jan 11, 2019 | 30.78 | 31.69 | 30.18 | 31.69 | 43,500 | +0.84(+2.72%) |
Jan 10, 2019 | 31.10 | 31.92 | 30.08 | 30.85 | 130,130 | +0.06(+0.19%) |
Jan 09, 2019 | 30.17 | 31.32 | 30.07 | 30.79 | 69,526 | +0.77(+2.56%) |
Jan 08, 2019 | 30.35 | 30.50 | 29.22 | 30.02 | 21,703 | +0.04(+0.13%) |
Jan 07, 2019 | 29.20 | 30.40 | 28.91 | 29.98 | 117,602 | +1.17(+4.06%) |
Jan 04, 2019 | 27.39 | 28.97 | 27.16 | 28.81 | 41,000 | +1.90(+7.06%) |
Jan 03, 2019 | 28.28 | 28.28 | 26.25 | 26.91 | 50,083 | -1.74(-6.07%) |