Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.80 | 27.20 | 25.60 | 26.60 | 3,510 | -0.20(-0.75%) |
Mar 28, 2019 | 27.40 | 27.40 | 26.20 | 26.80 | 6,352 | -0.60(-2.19%) |
Mar 27, 2019 | 27.40 | 27.80 | 26.60 | 27.40 | 9,745 | -0.20(-0.72%) |
Mar 26, 2019 | 27.60 | 28.00 | 27.40 | 27.60 | 4,714 | +0.00(+0.00%) |
Mar 25, 2019 | 27.40 | 27.80 | 27.00 | 27.60 | 3,095 | +0.20(+0.73%) |
Mar 22, 2019 | 27.60 | 27.87 | 27.20 | 27.40 | 6,675 | -0.20(-0.72%) |
Mar 21, 2019 | 27.40 | 28.10 | 27.40 | 27.60 | 5,465 | +0.00(+0.00%) |
Mar 20, 2019 | 28.00 | 28.20 | 27.60 | 27.60 | 3,867 | -0.60(-2.13%) |
Mar 19, 2019 | 27.80 | 28.20 | 27.40 | 28.20 | 3,774 | +0.20(+0.71%) |
Mar 18, 2019 | 27.80 | 28.60 | 27.60 | 28.00 | 3,445 | +0.00(+0.00%) |
Mar 15, 2019 | 28.00 | 28.60 | 27.46 | 28.00 | 1,345 | -0.20(-0.71%) |
Mar 14, 2019 | 28.60 | 28.80 | 27.60 | 28.20 | 1,556 | -0.40(-1.40%) |
Mar 13, 2019 | 28.40 | 28.80 | 28.20 | 28.60 | 3,914 | +0.10(+0.35%) |
Mar 12, 2019 | 29.80 | 29.80 | 28.20 | 28.50 | 3,957 | -0.10(-0.35%) |
Mar 11, 2019 | 28.00 | 29.20 | 27.40 | 28.60 | 2,858 | +0.80(+2.88%) |
Mar 08, 2019 | 27.80 | 28.60 | 27.00 | 27.80 | 1,075 | -0.20(-0.71%) |
Mar 07, 2019 | 28.20 | 28.60 | 28.00 | 28.00 | 1,556 | +0.00(+0.00%) |
Mar 06, 2019 | 28.00 | 29.60 | 28.00 | 28.00 | 1,978 | +0.00(+0.00%) |
Mar 05, 2019 | 28.20 | 29.50 | 27.60 | 28.00 | 8,689 | -1.00(-3.45%) |
Mar 04, 2019 | 29.40 | 30.60 | 28.00 | 29.00 | 9,257 | -0.20(-0.68%) |
Mar 01, 2019 | 29.00 | 30.00 | 29.00 | 29.20 | 2,280 | +0.20(+0.69%) |
Feb 28, 2019 | 30.60 | 31.00 | 28.80 | 29.00 | 4,561 | -1.60(-5.23%) |
Feb 27, 2019 | 32.40 | 32.40 | 30.60 | 30.60 | 112,443 | -1.80(-5.56%) |
Feb 26, 2019 | 33.80 | 36.40 | 32.40 | 32.40 | 6,456 | -3.80(-10.50%) |
Feb 25, 2019 | 34.80 | 36.60 | 34.00 | 36.20 | 6,078 | +1.40(+4.02%) |
Feb 22, 2019 | 35.20 | 35.20 | 34.00 | 34.80 | 2,530 | -0.60(-1.69%) |
Feb 21, 2019 | 35.20 | 35.40 | 33.00 | 35.40 | 4,048 | +0.20(+0.57%) |
Feb 20, 2019 | 35.60 | 36.40 | 35.20 | 35.20 | 3,956 | -0.40(-1.12%) |
Feb 19, 2019 | 34.20 | 36.38 | 34.20 | 35.60 | 3,741 | +1.40(+4.09%) |
Feb 15, 2019 | 35.80 | 36.00 | 34.20 | 34.20 | 2,665 | -1.00(-2.84%) |
Feb 14, 2019 | 34.60 | 36.00 | 34.60 | 35.20 | 2,614 | +0.00(+0.00%) |
Feb 13, 2019 | 34.80 | 35.60 | 34.20 | 35.20 | 4,251 | +1.20(+3.53%) |
Feb 12, 2019 | 32.00 | 35.20 | 32.00 | 34.00 | 3,896 | +1.60(+4.94%) |
Feb 11, 2019 | 33.00 | 33.20 | 31.64 | 32.40 | 3,178 | +0.00(+0.00%) |
Feb 08, 2019 | 33.20 | 33.60 | 32.20 | 32.40 | 1,910 | -1.00(-2.99%) |
Feb 07, 2019 | 33.60 | 33.60 | 32.40 | 33.40 | 3,589 | -0.20(-0.60%) |
Feb 06, 2019 | 33.00 | 34.40 | 33.00 | 33.60 | 4,140 | +0.80(+2.44%) |
Feb 05, 2019 | 32.60 | 34.00 | 32.00 | 32.80 | 5,412 | +0.00(+0.00%) |
Feb 04, 2019 | 30.80 | 32.80 | 30.80 | 32.80 | 8,961 | +2.00(+6.49%) |
Feb 01, 2019 | 30.20 | 32.00 | 30.20 | 30.80 | 9,405 | -1.00(-3.14%) |
Jan 31, 2019 | 32.00 | 32.80 | 31.40 | 31.80 | 12,042 | -0.10(-0.31%) |
Jan 30, 2019 | 32.60 | 33.20 | 31.20 | 31.90 | 4,762 | -0.90(-2.74%) |
Jan 29, 2019 | 33.00 | 33.00 | 32.20 | 32.80 | 3,787 | -0.20(-0.61%) |
Jan 28, 2019 | 31.20 | 33.00 | 31.20 | 33.00 | 1,466 | +0.40(+1.23%) |
Jan 25, 2019 | 31.60 | 32.60 | 31.40 | 32.60 | 615 | +0.80(+2.52%) |
Jan 24, 2019 | 31.20 | 33.70 | 30.60 | 31.80 | 3,940 | +0.60(+1.92%) |
Jan 23, 2019 | 32.40 | 34.40 | 30.60 | 31.20 | 6,684 | +0.00(+0.00%) |
Jan 22, 2019 | 33.60 | 34.78 | 30.20 | 31.20 | 7,308 | -2.40(-7.14%) |
Jan 18, 2019 | 32.60 | 33.80 | 32.00 | 33.60 | 7,040 | +1.20(+3.70%) |
Jan 17, 2019 | 32.40 | 34.40 | 31.20 | 32.40 | 21,200 | +0.20(+0.62%) |
Jan 16, 2019 | 32.40 | 32.80 | 31.00 | 32.20 | 5,134 | -0.60(-1.83%) |
Jan 15, 2019 | 33.40 | 34.53 | 32.20 | 32.80 | 2,021 | -0.20(-0.61%) |
Jan 14, 2019 | 33.40 | 33.80 | 32.60 | 33.00 | 6,506 | -1.00(-2.94%) |
Jan 11, 2019 | 33.80 | 34.60 | 32.80 | 34.00 | 11,805 | +1.00(+3.03%) |
Jan 10, 2019 | 33.00 | 33.40 | 32.40 | 33.00 | 3,775 | +0.00(+0.00%) |
Jan 09, 2019 | 32.80 | 33.20 | 30.80 | 33.00 | 4,282 | +0.60(+1.85%) |
Jan 08, 2019 | 29.80 | 33.80 | 29.10 | 32.40 | 14,483 | +2.60(+8.72%) |
Jan 07, 2019 | 28.80 | 30.20 | 28.60 | 29.80 | 6,867 | +1.40(+4.93%) |
Jan 04, 2019 | 26.40 | 29.00 | 25.80 | 28.40 | 10,490 | +0.60(+2.16%) |
Jan 03, 2019 | 28.00 | 29.00 | 25.00 | 27.80 | 2,151 | -0.80(-2.80%) |