Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.00 | 38.47 | 36.70 | 37.90 | 292,520 | +1.10(+2.99%) |
Mar 28, 2019 | 39.00 | 39.70 | 36.40 | 36.80 | 351,342 | -2.60(-6.60%) |
Mar 27, 2019 | 37.60 | 40.30 | 37.60 | 39.40 | 835,296 | +2.20(+5.91%) |
Mar 26, 2019 | 35.00 | 37.90 | 34.90 | 37.20 | 670,789 | +2.30(+6.59%) |
Mar 25, 2019 | 33.70 | 35.30 | 33.30 | 34.90 | 337,282 | +1.20(+3.56%) |
Mar 22, 2019 | 36.20 | 37.00 | 33.30 | 33.70 | 537,450 | -3.30(-8.92%) |
Mar 21, 2019 | 35.80 | 37.00 | 35.80 | 37.00 | 199,447 | +1.10(+3.06%) |
Mar 20, 2019 | 36.80 | 37.20 | 35.20 | 35.90 | 221,381 | -0.80(-2.18%) |
Mar 19, 2019 | 35.60 | 37.90 | 35.50 | 36.70 | 351,571 | +1.20(+3.38%) |
Mar 18, 2019 | 37.50 | 39.00 | 35.00 | 35.50 | 648,805 | -1.50(-4.05%) |
Mar 15, 2019 | 39.00 | 40.10 | 36.40 | 37.00 | 867,530 | -0.90(-2.37%) |
Mar 14, 2019 | 53.50 | 53.80 | 36.10 | 37.90 | 2,561,177 | -8.10(-17.61%) |
Mar 13, 2019 | 45.40 | 47.10 | 44.90 | 46.00 | 599,900 | -0.20(-0.43%) |
Mar 12, 2019 | 49.00 | 50.00 | 42.80 | 46.20 | 938,300 | -2.40(-4.94%) |
Mar 11, 2019 | 49.50 | 50.20 | 48.00 | 48.60 | 449,548 | +0.70(+1.46%) |
Mar 08, 2019 | 49.70 | 50.70 | 46.50 | 47.90 | 548,040 | -4.30(-8.24%) |
Mar 07, 2019 | 54.40 | 55.10 | 51.00 | 52.20 | 595,285 | -1.80(-3.33%) |
Mar 06, 2019 | 51.20 | 56.30 | 50.90 | 54.00 | 1,221,620 | +2.50(+4.85%) |
Mar 05, 2019 | 48.70 | 51.80 | 48.50 | 51.50 | 658,420 | +3.20(+6.63%) |
Mar 04, 2019 | 47.50 | 49.20 | 47.30 | 48.30 | 467,724 | +1.80(+3.87%) |
Mar 01, 2019 | 47.50 | 48.40 | 46.20 | 46.50 | 301,020 | +0.40(+0.87%) |
Feb 28, 2019 | 46.10 | 46.90 | 44.80 | 46.10 | 307,424 | +0.80(+1.77%) |
Feb 27, 2019 | 49.00 | 50.00 | 44.30 | 45.30 | 774,209 | -3.20(-6.60%) |
Feb 26, 2019 | 47.30 | 50.50 | 47.20 | 48.50 | 615,964 | +1.50(+3.19%) |
Feb 25, 2019 | 51.70 | 58.60 | 46.80 | 47.00 | 1,718,341 | +1.00(+2.17%) |
Feb 22, 2019 | 43.20 | 47.00 | 43.10 | 46.00 | 1,161,190 | +4.00(+9.52%) |
Feb 21, 2019 | 40.70 | 44.70 | 40.70 | 42.00 | 655,187 | +1.30(+3.19%) |
Feb 20, 2019 | 40.50 | 42.40 | 40.20 | 40.70 | 647,184 | +0.90(+2.26%) |
Feb 19, 2019 | 41.00 | 45.90 | 38.50 | 39.80 | 1,451,048 | -0.70(-1.73%) |
Feb 15, 2019 | 36.00 | 41.50 | 36.00 | 40.50 | 1,393,600 | +4.60(+12.81%) |
Feb 14, 2019 | 37.50 | 38.00 | 35.80 | 35.90 | 436,063 | -2.00(-5.28%) |
Feb 13, 2019 | 33.50 | 38.80 | 33.20 | 37.90 | 1,024,083 | +5.00(+15.20%) |
Feb 12, 2019 | 33.50 | 34.00 | 32.90 | 32.90 | 183,927 | -0.60(-1.79%) |
Feb 11, 2019 | 32.70 | 33.80 | 32.30 | 33.50 | 311,069 | +1.30(+4.04%) |
Feb 08, 2019 | 32.50 | 33.20 | 32.05 | 32.20 | 163,520 | -0.40(-1.23%) |
Feb 07, 2019 | 32.30 | 33.40 | 32.20 | 32.60 | 147,981 | +0.00(+0.00%) |
Feb 06, 2019 | 33.60 | 34.00 | 32.60 | 32.60 | 390,854 | -1.00(-2.98%) |
Feb 05, 2019 | 34.50 | 34.80 | 33.40 | 33.60 | 243,335 | -0.70(-2.04%) |
Feb 04, 2019 | 34.80 | 35.20 | 34.00 | 34.30 | 298,476 | -0.10(-0.29%) |
Feb 01, 2019 | 34.10 | 35.40 | 34.10 | 34.40 | 235,820 | +0.30(+0.88%) |
Jan 31, 2019 | 34.20 | 35.10 | 33.50 | 34.10 | 572,044 | -0.10(-0.29%) |
Jan 30, 2019 | 37.00 | 37.00 | 34.00 | 34.20 | 381,757 | -0.60(-1.72%) |
Jan 29, 2019 | 37.00 | 39.50 | 34.20 | 34.80 | 690,424 | -2.20(-5.95%) |
Jan 28, 2019 | 33.80 | 38.50 | 33.80 | 37.00 | 780,957 | +2.80(+8.19%) |
Jan 25, 2019 | 35.70 | 36.00 | 34.00 | 34.20 | 496,120 | -1.50(-4.20%) |
Jan 24, 2019 | 34.00 | 36.30 | 33.00 | 35.70 | 587,675 | +1.90(+5.62%) |
Jan 23, 2019 | 31.90 | 34.70 | 31.90 | 33.80 | 420,308 | +2.40(+7.64%) |
Jan 22, 2019 | 33.80 | 34.00 | 31.40 | 31.40 | 379,805 | -2.10(-6.27%) |
Jan 18, 2019 | 35.90 | 36.30 | 33.50 | 33.50 | 409,310 | -2.00(-5.63%) |
Jan 17, 2019 | 35.70 | 36.00 | 33.00 | 35.50 | 458,341 | -0.50(-1.39%) |
Jan 16, 2019 | 36.40 | 38.00 | 35.90 | 36.00 | 731,328 | +0.20(+0.56%) |
Jan 15, 2019 | 34.00 | 36.60 | 33.80 | 35.80 | 683,329 | +2.80(+8.48%) |
Jan 14, 2019 | 37.10 | 37.40 | 32.90 | 33.00 | 596,172 | -4.10(-11.05%) |
Jan 11, 2019 | 38.00 | 38.40 | 36.10 | 37.10 | 617,730 | -0.40(-1.07%) |
Jan 10, 2019 | 37.50 | 39.60 | 35.50 | 37.50 | 1,407,998 | +2.00(+5.63%) |
Jan 09, 2019 | 32.50 | 37.40 | 31.80 | 35.50 | 1,032,629 | +3.40(+10.59%) |
Jan 08, 2019 | 33.40 | 34.50 | 31.30 | 32.10 | 461,628 | -1.30(-3.89%) |
Jan 07, 2019 | 36.60 | 37.50 | 32.30 | 33.40 | 437,085 | -2.60(-7.22%) |
Jan 04, 2019 | 39.00 | 40.40 | 34.10 | 36.00 | 924,560 | +0.00(+0.00%) |
Jan 03, 2019 | 39.60 | 40.90 | 35.20 | 36.00 | 384,550 | -2.80(-7.22%) |