Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.09 | 44.21 | 40.42 | 41.21 | 3,309,198 | +5.62(+15.79%) |
Mar 28, 2019 | 34.48 | 35.65 | 34.33 | 35.59 | 902,979 | +1.20(+3.48%) |
Mar 27, 2019 | 34.41 | 34.56 | 33.92 | 34.39 | 910,467 | +0.02(+0.05%) |
Mar 26, 2019 | 33.83 | 34.60 | 33.83 | 34.37 | 616,474 | +0.69(+2.04%) |
Mar 25, 2019 | 33.20 | 33.85 | 33.14 | 33.68 | 288,993 | +0.42(+1.26%) |
Mar 22, 2019 | 34.46 | 34.46 | 33.26 | 33.27 | 315,274 | -1.24(-3.58%) |
Mar 21, 2019 | 34.21 | 34.69 | 34.21 | 34.50 | 630,943 | +0.16(+0.46%) |
Mar 20, 2019 | 34.46 | 34.73 | 34.26 | 34.34 | 497,451 | -0.20(-0.56%) |
Mar 19, 2019 | 34.51 | 34.72 | 34.35 | 34.54 | 248,026 | +0.13(+0.38%) |
Mar 18, 2019 | 34.11 | 34.76 | 34.11 | 34.41 | 245,517 | +0.31(+0.90%) |
Mar 15, 2019 | 34.33 | 34.57 | 34.04 | 34.10 | 566,266 | -0.25(-0.73%) |
Mar 14, 2019 | 34.56 | 34.86 | 34.30 | 34.35 | 202,123 | -0.24(-0.70%) |
Mar 13, 2019 | 34.19 | 35.03 | 34.19 | 34.59 | 455,607 | +0.51(+1.50%) |
Mar 12, 2019 | 34.31 | 34.31 | 34.05 | 34.08 | 941,905 | -0.19(-0.54%) |
Mar 11, 2019 | 33.86 | 34.48 | 33.72 | 34.27 | 403,173 | +0.49(+1.46%) |
Mar 08, 2019 | 33.59 | 33.97 | 33.37 | 33.78 | 516,735 | +0.03(+0.08%) |
Mar 07, 2019 | 33.62 | 34.09 | 33.54 | 33.75 | 402,849 | +0.10(+0.30%) |
Mar 06, 2019 | 33.84 | 34.00 | 33.47 | 33.65 | 499,814 | -0.14(-0.41%) |
Mar 05, 2019 | 33.87 | 34.25 | 33.63 | 33.79 | 529,935 | -0.11(-0.33%) |
Mar 04, 2019 | 34.52 | 34.53 | 33.73 | 33.90 | 235,944 | -0.61(-1.78%) |
Mar 01, 2019 | 34.34 | 34.62 | 34.08 | 34.51 | 444,270 | +0.35(+1.03%) |
Feb 28, 2019 | 34.33 | 34.49 | 34.12 | 34.16 | 503,272 | -0.23(-0.66%) |
Feb 27, 2019 | 34.63 | 34.89 | 34.37 | 34.39 | 327,243 | -0.31(-0.88%) |
Feb 26, 2019 | 35.03 | 35.12 | 34.67 | 34.69 | 263,633 | -0.36(-1.03%) |
Feb 25, 2019 | 35.20 | 35.54 | 35.00 | 35.05 | 398,163 | -0.05(-0.13%) |
Feb 22, 2019 | 35.06 | 35.17 | 34.96 | 35.10 | 382,335 | +0.09(+0.26%) |
Feb 21, 2019 | 34.55 | 35.01 | 34.33 | 35.01 | 281,310 | +0.45(+1.31%) |
Feb 20, 2019 | 34.60 | 34.91 | 34.47 | 34.55 | 543,228 | -0.06(-0.16%) |
Feb 19, 2019 | 34.44 | 34.72 | 34.22 | 34.61 | 392,187 | +0.09(+0.27%) |
Feb 15, 2019 | 34.20 | 34.59 | 34.02 | 34.52 | 325,136 | +0.51(+1.50%) |
Feb 14, 2019 | 33.65 | 34.29 | 33.65 | 34.01 | 363,124 | +0.33(+0.99%) |
Feb 13, 2019 | 34.50 | 34.64 | 33.64 | 33.67 | 413,203 | -0.83(-2.41%) |
Feb 12, 2019 | 33.92 | 34.64 | 33.78 | 34.51 | 348,865 | +0.83(+2.47%) |
Feb 11, 2019 | 33.67 | 34.10 | 33.53 | 33.67 | 481,162 | +0.10(+0.30%) |
Feb 08, 2019 | 33.52 | 33.82 | 33.47 | 33.57 | 264,369 | -0.09(-0.27%) |
Feb 07, 2019 | 33.85 | 34.13 | 33.44 | 33.66 | 299,782 | -0.36(-1.06%) |
Feb 06, 2019 | 34.30 | 34.41 | 33.95 | 34.02 | 320,165 | -0.22(-0.65%) |
Feb 05, 2019 | 34.05 | 34.51 | 34.05 | 34.25 | 265,690 | +0.26(+0.76%) |
Feb 04, 2019 | 33.69 | 34.26 | 33.69 | 33.99 | 491,537 | +0.37(+1.10%) |
Feb 01, 2019 | 33.43 | 33.90 | 33.38 | 33.62 | 478,784 | +0.11(+0.33%) |
Jan 31, 2019 | 32.61 | 33.66 | 32.61 | 33.51 | 533,657 | +0.84(+2.58%) |
Jan 30, 2019 | 32.77 | 32.89 | 32.38 | 32.67 | 593,930 | -0.07(-0.23%) |
Jan 29, 2019 | 32.80 | 33.41 | 32.73 | 32.74 | 525,584 | -0.18(-0.56%) |
Jan 28, 2019 | 32.21 | 33.05 | 32.21 | 32.92 | 429,636 | +0.36(+1.11%) |
Jan 25, 2019 | 32.10 | 32.92 | 32.10 | 32.56 | 500,301 | +0.54(+1.67%) |
Jan 24, 2019 | 31.91 | 32.20 | 31.73 | 32.03 | 610,539 | +0.08(+0.26%) |
Jan 23, 2019 | 32.27 | 32.82 | 31.90 | 31.94 | 354,672 | -0.18(-0.55%) |
Jan 22, 2019 | 31.57 | 33.03 | 31.57 | 32.12 | 619,613 | +0.20(+0.64%) |
Jan 18, 2019 | 29.53 | 32.30 | 29.44 | 31.92 | 1,658,877 | -1.53(-4.56%) |
Jan 17, 2019 | 33.46 | 34.17 | 33.16 | 33.44 | 836,728 | -0.06(-0.19%) |
Jan 16, 2019 | 33.86 | 34.01 | 33.19 | 33.51 | 418,282 | -0.28(-0.82%) |
Jan 15, 2019 | 33.47 | 33.92 | 33.40 | 33.78 | 314,503 | +0.32(+0.97%) |
Jan 14, 2019 | 33.72 | 33.72 | 32.90 | 33.46 | 320,483 | -0.46(-1.36%) |
Jan 11, 2019 | 33.62 | 33.99 | 33.48 | 33.92 | 238,959 | +0.19(+0.55%) |
Jan 10, 2019 | 33.66 | 33.90 | 33.27 | 33.74 | 268,637 | +0.07(+0.22%) |
Jan 09, 2019 | 33.49 | 34.15 | 33.45 | 33.66 | 297,642 | +0.11(+0.33%) |
Jan 08, 2019 | 33.08 | 33.64 | 32.56 | 33.55 | 365,421 | +0.78(+2.37%) |
Jan 07, 2019 | 32.58 | 33.03 | 32.41 | 32.78 | 462,128 | +0.21(+0.65%) |
Jan 04, 2019 | 31.60 | 32.67 | 30.63 | 32.56 | 409,583 | +1.33(+4.26%) |
Jan 03, 2019 | 32.33 | 32.52 | 31.08 | 31.23 | 438,976 | -1.43(-4.39%) |