Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.98 | 26.41 | 25.34 | 25.82 | 169,532 | -0.16(-0.60%) |
Mar 28, 2019 | 25.16 | 26.05 | 25.13 | 25.98 | 66,434 | +0.89(+3.56%) |
Mar 27, 2019 | 24.48 | 25.17 | 23.86 | 25.08 | 73,393 | +0.59(+2.40%) |
Mar 26, 2019 | 24.85 | 24.95 | 24.41 | 24.49 | 53,612 | -0.12(-0.48%) |
Mar 25, 2019 | 24.76 | 25.01 | 24.18 | 24.61 | 100,586 | -0.10(-0.40%) |
Mar 22, 2019 | 26.29 | 26.48 | 24.68 | 24.71 | 99,802 | -1.79(-6.74%) |
Mar 21, 2019 | 26.77 | 27.21 | 26.25 | 26.50 | 98,312 | -0.46(-1.71%) |
Mar 20, 2019 | 26.85 | 27.58 | 26.49 | 26.96 | 71,927 | +0.08(+0.29%) |
Mar 19, 2019 | 27.19 | 27.38 | 26.53 | 26.88 | 82,776 | -0.20(-0.72%) |
Mar 18, 2019 | 26.44 | 27.08 | 26.44 | 27.07 | 74,158 | +0.49(+1.85%) |
Mar 15, 2019 | 26.80 | 26.80 | 26.11 | 26.58 | 196,037 | +0.29(+1.12%) |
Mar 14, 2019 | 25.99 | 26.32 | 25.74 | 26.29 | 104,553 | +0.29(+1.13%) |
Mar 13, 2019 | 25.64 | 26.10 | 25.64 | 25.99 | 82,544 | +0.48(+1.88%) |
Mar 12, 2019 | 25.59 | 25.68 | 25.06 | 25.51 | 67,397 | -0.05(-0.19%) |
Mar 11, 2019 | 24.91 | 25.71 | 24.87 | 25.56 | 75,775 | +0.72(+2.88%) |
Mar 08, 2019 | 25.42 | 25.50 | 24.76 | 24.85 | 56,170 | -0.77(-3.02%) |
Mar 07, 2019 | 26.10 | 26.22 | 25.60 | 25.62 | 71,249 | -0.58(-2.21%) |
Mar 06, 2019 | 28.73 | 28.80 | 25.96 | 26.20 | 140,897 | -2.89(-9.95%) |
Mar 05, 2019 | 27.76 | 29.57 | 26.97 | 29.09 | 189,326 | +2.67(+10.10%) |
Mar 04, 2019 | 27.03 | 27.16 | 26.37 | 26.43 | 110,980 | -0.51(-1.89%) |
Mar 01, 2019 | 28.62 | 28.62 | 26.93 | 26.94 | 143,842 | -1.40(-4.95%) |
Feb 28, 2019 | 31.88 | 31.88 | 26.49 | 28.34 | 268,957 | -5.97(-17.41%) |
Feb 27, 2019 | 34.92 | 35.06 | 34.00 | 34.31 | 66,121 | -0.77(-2.18%) |
Feb 26, 2019 | 35.63 | 36.00 | 34.98 | 35.08 | 70,167 | -0.64(-1.79%) |
Feb 25, 2019 | 35.22 | 35.91 | 35.21 | 35.72 | 71,864 | +0.60(+1.70%) |
Feb 22, 2019 | 34.93 | 35.31 | 34.70 | 35.12 | 50,971 | +0.25(+0.70%) |
Feb 21, 2019 | 35.08 | 35.43 | 34.47 | 34.87 | 52,327 | -0.34(-0.98%) |
Feb 20, 2019 | 34.94 | 35.46 | 34.63 | 35.22 | 74,588 | +0.10(+0.28%) |
Feb 19, 2019 | 35.20 | 35.39 | 34.74 | 35.12 | 68,825 | -0.19(-0.53%) |
Feb 15, 2019 | 35.23 | 35.41 | 34.85 | 35.30 | 48,015 | +0.60(+1.72%) |
Feb 14, 2019 | 35.06 | 35.75 | 34.61 | 34.71 | 71,667 | -0.47(-1.34%) |
Feb 13, 2019 | 35.16 | 35.92 | 34.94 | 35.18 | 77,327 | +0.00(+0.00%) |
Feb 12, 2019 | 34.57 | 35.43 | 34.57 | 35.18 | 75,263 | +0.87(+2.54%) |
Feb 11, 2019 | 33.74 | 34.32 | 33.48 | 34.30 | 40,104 | +0.66(+1.95%) |
Feb 08, 2019 | 33.63 | 34.25 | 33.03 | 33.65 | 55,559 | -0.16(-0.46%) |
Feb 07, 2019 | 33.98 | 34.09 | 33.20 | 33.80 | 36,659 | -0.18(-0.52%) |
Feb 06, 2019 | 33.55 | 34.19 | 33.03 | 33.98 | 61,931 | +0.31(+0.93%) |
Feb 05, 2019 | 33.80 | 34.22 | 33.50 | 33.67 | 43,400 | -0.25(-0.75%) |
Feb 04, 2019 | 33.58 | 34.30 | 33.37 | 33.92 | 58,155 | +0.27(+0.82%) |
Feb 01, 2019 | 33.56 | 33.98 | 33.29 | 33.65 | 63,001 | +0.15(+0.44%) |
Jan 31, 2019 | 33.30 | 33.59 | 32.56 | 33.50 | 68,622 | +0.27(+0.83%) |
Jan 30, 2019 | 32.49 | 33.27 | 32.08 | 33.22 | 48,147 | +1.00(+3.11%) |
Jan 29, 2019 | 32.17 | 32.79 | 31.80 | 32.22 | 62,572 | +0.02(+0.06%) |
Jan 28, 2019 | 31.99 | 32.87 | 31.89 | 32.20 | 43,863 | -0.37(-1.14%) |
Jan 25, 2019 | 31.68 | 33.03 | 31.68 | 32.58 | 106,123 | +0.91(+2.88%) |
Jan 24, 2019 | 31.68 | 32.40 | 31.46 | 31.66 | 62,859 | -0.17(-0.52%) |
Jan 23, 2019 | 32.22 | 32.79 | 31.53 | 31.83 | 74,577 | -0.39(-1.22%) |
Jan 22, 2019 | 31.92 | 32.60 | 31.59 | 32.22 | 90,017 | +0.03(+0.09%) |
Jan 18, 2019 | 31.39 | 32.47 | 31.18 | 32.19 | 84,001 | +0.98(+3.14%) |
Jan 17, 2019 | 30.20 | 31.25 | 30.11 | 31.21 | 107,809 | +0.84(+2.78%) |
Jan 16, 2019 | 29.77 | 30.59 | 29.75 | 30.37 | 96,391 | +0.61(+2.04%) |
Jan 15, 2019 | 29.42 | 29.78 | 29.13 | 29.76 | 67,303 | +0.37(+1.27%) |
Jan 14, 2019 | 29.15 | 29.96 | 29.00 | 29.39 | 63,789 | +0.02(+0.07%) |
Jan 11, 2019 | 28.93 | 29.54 | 28.56 | 29.37 | 69,015 | +0.13(+0.44%) |
Jan 10, 2019 | 28.30 | 29.24 | 28.30 | 29.24 | 45,482 | +0.71(+2.48%) |
Jan 09, 2019 | 28.01 | 28.77 | 27.64 | 28.54 | 55,905 | +0.68(+2.43%) |
Jan 08, 2019 | 27.69 | 28.58 | 27.44 | 27.86 | 112,525 | +0.63(+2.31%) |
Jan 07, 2019 | 26.15 | 27.80 | 26.15 | 27.23 | 78,334 | +1.08(+4.13%) |
Jan 04, 2019 | 25.10 | 26.25 | 24.86 | 26.15 | 159,235 | +1.41(+5.71%) |
Jan 03, 2019 | 24.63 | 24.86 | 23.73 | 24.74 | 109,159 | -0.10(-0.39%) |