Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.65 | 28.17 | 26.86 | 28.12 | 21,493 | +0.04(+0.13%) |
Mar 28, 2019 | 29.33 | 29.58 | 28.01 | 28.08 | 10,486 | -0.86(-2.98%) |
Mar 27, 2019 | 28.21 | 29.67 | 28.21 | 28.94 | 14,219 | +0.35(+1.22%) |
Mar 26, 2019 | 29.15 | 29.15 | 27.49 | 28.59 | 36,366 | -1.50(-5.00%) |
Mar 25, 2019 | 30.80 | 31.70 | 29.64 | 30.10 | 26,961 | -0.13(-0.43%) |
Mar 22, 2019 | 27.78 | 30.76 | 27.78 | 30.23 | 70,908 | +3.28(+12.15%) |
Mar 21, 2019 | 27.90 | 27.90 | 26.62 | 26.95 | 22,651 | -0.68(-2.45%) |
Mar 20, 2019 | 30.22 | 30.32 | 26.59 | 27.63 | 48,068 | -2.50(-8.29%) |
Mar 19, 2019 | 28.87 | 30.44 | 28.38 | 30.13 | 12,345 | +0.73(+2.47%) |
Mar 18, 2019 | 31.46 | 31.46 | 29.26 | 29.40 | 22,424 | -2.40(-7.55%) |
Mar 15, 2019 | 31.60 | 32.32 | 31.54 | 31.80 | 10,177 | +0.65(+2.08%) |
Mar 14, 2019 | 30.96 | 31.16 | 30.59 | 31.16 | 16,281 | +0.05(+0.15%) |
Mar 13, 2019 | 31.68 | 32.09 | 30.51 | 31.11 | 13,794 | -1.37(-4.22%) |
Mar 12, 2019 | 34.49 | 34.49 | 32.48 | 32.48 | 12,912 | -2.51(-7.18%) |
Mar 11, 2019 | 36.58 | 36.58 | 34.72 | 34.99 | 19,641 | -1.59(-4.34%) |
Mar 08, 2019 | 35.47 | 37.21 | 35.47 | 36.58 | 32,448 | +2.92(+8.67%) |
Mar 07, 2019 | 32.35 | 33.97 | 32.35 | 33.66 | 28,539 | +0.91(+2.79%) |
Mar 06, 2019 | 31.35 | 32.75 | 31.35 | 32.75 | 26,346 | +2.30(+7.56%) |
Mar 05, 2019 | 29.91 | 31.05 | 29.71 | 30.45 | 14,634 | +0.54(+1.79%) |
Mar 04, 2019 | 29.80 | 31.58 | 29.54 | 29.91 | 12,282 | -0.84(-2.74%) |
Mar 01, 2019 | 31.80 | 31.99 | 30.60 | 30.75 | 27,208 | -2.09(-6.37%) |
Feb 28, 2019 | 31.72 | 33.37 | 31.72 | 32.85 | 27,342 | +0.64(+1.97%) |
Feb 27, 2019 | 31.36 | 32.45 | 30.80 | 32.21 | 22,850 | +0.10(+0.31%) |
Feb 26, 2019 | 30.44 | 32.23 | 29.97 | 32.11 | 36,699 | +1.47(+4.79%) |
Feb 25, 2019 | 31.27 | 31.30 | 30.19 | 30.64 | 30,335 | -0.47(-1.50%) |
Feb 22, 2019 | 30.75 | 31.24 | 29.80 | 31.11 | 31,239 | -0.25(-0.79%) |
Feb 21, 2019 | 29.77 | 31.71 | 29.64 | 31.36 | 40,241 | +1.84(+6.22%) |
Feb 20, 2019 | 30.78 | 30.78 | 28.93 | 29.52 | 17,813 | -0.96(-3.16%) |
Feb 19, 2019 | 31.46 | 31.46 | 29.77 | 30.48 | 24,744 | +0.08(+0.26%) |
Feb 15, 2019 | 32.50 | 32.50 | 30.41 | 30.41 | 48,068 | -3.00(-8.97%) |
Feb 14, 2019 | 33.81 | 34.12 | 32.42 | 33.40 | 13,167 | -0.45(-1.32%) |
Feb 13, 2019 | 35.40 | 35.42 | 32.97 | 33.85 | 26,329 | -1.93(-5.38%) |
Feb 12, 2019 | 35.72 | 36.77 | 34.26 | 35.77 | 26,185 | -2.00(-5.31%) |
Feb 11, 2019 | 40.84 | 40.84 | 37.42 | 37.78 | 30,929 | -2.08(-5.23%) |
Feb 08, 2019 | 38.91 | 41.59 | 38.34 | 39.86 | 48,068 | +1.52(+3.96%) |
Feb 07, 2019 | 33.85 | 38.69 | 33.85 | 38.34 | 31,205 | +4.54(+13.45%) |
Feb 06, 2019 | 32.76 | 33.82 | 32.64 | 33.80 | 13,781 | +1.51(+4.67%) |
Feb 05, 2019 | 31.24 | 32.45 | 30.90 | 32.29 | 16,032 | +1.38(+4.46%) |
Feb 04, 2019 | 32.28 | 32.90 | 30.91 | 30.91 | 12,332 | -0.48(-1.52%) |
Feb 01, 2019 | 31.56 | 31.96 | 30.45 | 31.39 | 5,542 | -0.36(-1.14%) |
Jan 31, 2019 | 29.41 | 32.27 | 29.41 | 31.75 | 9,134 | +2.39(+8.13%) |
Jan 30, 2019 | 30.76 | 31.50 | 29.36 | 29.36 | 8,216 | -2.24(-7.10%) |
Jan 29, 2019 | 32.13 | 32.13 | 30.87 | 31.61 | 8,525 | -0.80(-2.47%) |
Jan 28, 2019 | 32.40 | 33.57 | 32.14 | 32.41 | 15,666 | +1.36(+4.40%) |
Jan 25, 2019 | 32.05 | 32.05 | 30.83 | 31.04 | 12,394 | -2.07(-6.26%) |
Jan 24, 2019 | 33.84 | 34.97 | 32.99 | 33.11 | 21,604 | -0.93(-2.74%) |
Jan 23, 2019 | 31.41 | 34.63 | 31.41 | 34.05 | 21,859 | +1.65(+5.08%) |
Jan 22, 2019 | 30.28 | 32.59 | 30.28 | 32.40 | 28,422 | +3.01(+10.23%) |
Jan 18, 2019 | 30.45 | 30.45 | 29.22 | 29.39 | 8,968 | -1.16(-3.80%) |
Jan 17, 2019 | 31.65 | 31.97 | 30.53 | 30.55 | 12,596 | -0.43(-1.38%) |
Jan 16, 2019 | 30.73 | 31.25 | 30.25 | 30.98 | 7,887 | -0.18(-0.57%) |
Jan 15, 2019 | 32.39 | 32.39 | 30.80 | 31.16 | 8,565 | -1.50(-4.59%) |
Jan 14, 2019 | 34.06 | 34.67 | 32.05 | 32.66 | 14,444 | -0.21(-0.63%) |
Jan 11, 2019 | 32.99 | 34.08 | 32.53 | 32.87 | 10,177 | +0.32(+0.98%) |
Jan 10, 2019 | 33.17 | 34.53 | 32.54 | 32.55 | 27,398 | -0.11(-0.33%) |
Jan 09, 2019 | 33.57 | 34.14 | 32.61 | 32.66 | 17,774 | -1.77(-5.13%) |
Jan 08, 2019 | 33.74 | 35.68 | 33.56 | 34.42 | 22,122 | -1.69(-4.67%) |
Jan 07, 2019 | 38.87 | 39.40 | 34.54 | 36.11 | 36,196 | -4.05(-10.08%) |
Jan 04, 2019 | 45.49 | 45.49 | 40.12 | 40.16 | 39,099 | -7.32(-15.42%) |
Jan 03, 2019 | 46.92 | 50.10 | 45.03 | 47.48 | 24,130 | -0.12(-0.25%) |