Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.28 | 27.91 | 27.05 | 27.57 | 339,200 | +0.50(+1.85%) |
Mar 28, 2019 | 26.10 | 27.54 | 26.10 | 27.07 | 586,565 | +0.96(+3.68%) |
Mar 27, 2019 | 27.25 | 27.53 | 25.47 | 26.11 | 835,344 | -1.49(-5.40%) |
Mar 26, 2019 | 28.74 | 29.44 | 26.82 | 27.60 | 496,365 | -0.88(-3.09%) |
Mar 25, 2019 | 28.52 | 29.42 | 28.33 | 28.48 | 383,948 | -0.10(-0.35%) |
Mar 22, 2019 | 30.34 | 30.34 | 28.17 | 28.58 | 519,000 | -2.33(-7.54%) |
Mar 21, 2019 | 31.73 | 32.15 | 30.41 | 30.91 | 310,670 | -0.84(-2.65%) |
Mar 20, 2019 | 31.50 | 32.38 | 30.94 | 31.75 | 262,452 | +0.34(+1.08%) |
Mar 19, 2019 | 32.72 | 33.84 | 31.19 | 31.41 | 535,083 | -1.43(-4.35%) |
Mar 18, 2019 | 30.81 | 32.87 | 30.66 | 32.84 | 433,345 | +2.04(+6.62%) |
Mar 15, 2019 | 30.25 | 31.25 | 30.20 | 30.80 | 420,700 | +0.79(+2.63%) |
Mar 14, 2019 | 30.70 | 30.96 | 29.51 | 30.01 | 293,151 | -0.78(-2.53%) |
Mar 13, 2019 | 30.28 | 31.60 | 30.14 | 30.79 | 370,621 | +0.59(+1.95%) |
Mar 12, 2019 | 30.75 | 30.91 | 29.40 | 30.20 | 265,042 | -0.48(-1.56%) |
Mar 11, 2019 | 30.82 | 31.36 | 30.55 | 30.68 | 285,757 | +0.58(+1.93%) |
Mar 08, 2019 | 29.17 | 30.66 | 28.89 | 30.10 | 244,900 | +0.76(+2.59%) |
Mar 07, 2019 | 29.29 | 29.85 | 28.50 | 29.34 | 420,927 | -0.10(-0.34%) |
Mar 06, 2019 | 30.09 | 30.12 | 28.97 | 29.44 | 868,329 | -0.96(-3.16%) |
Mar 05, 2019 | 29.86 | 30.75 | 29.34 | 30.40 | 250,600 | +0.45(+1.50%) |
Mar 04, 2019 | 30.49 | 30.99 | 29.77 | 29.95 | 247,240 | -0.54(-1.77%) |
Mar 01, 2019 | 32.06 | 32.28 | 30.43 | 30.49 | 671,500 | -1.37(-4.30%) |
Feb 28, 2019 | 32.83 | 32.85 | 31.86 | 31.86 | 500,163 | -1.02(-3.10%) |
Feb 27, 2019 | 33.44 | 34.05 | 32.80 | 32.88 | 199,056 | -0.83(-2.46%) |
Feb 26, 2019 | 33.60 | 34.19 | 32.73 | 33.71 | 179,735 | -0.05(-0.15%) |
Feb 25, 2019 | 34.80 | 34.89 | 33.48 | 33.76 | 278,437 | -0.66(-1.92%) |
Feb 22, 2019 | 34.16 | 34.60 | 33.35 | 34.42 | 422,900 | +0.60(+1.77%) |
Feb 21, 2019 | 34.55 | 34.69 | 33.60 | 33.82 | 171,761 | -0.73(-2.11%) |
Feb 20, 2019 | 34.40 | 35.92 | 34.27 | 34.55 | 641,709 | -0.16(-0.46%) |
Feb 19, 2019 | 37.07 | 37.44 | 34.04 | 34.71 | 659,611 | -2.49(-6.69%) |
Feb 15, 2019 | 37.75 | 38.55 | 37.13 | 37.20 | 176,900 | -0.62(-1.64%) |
Feb 14, 2019 | 37.83 | 38.14 | 37.31 | 37.82 | 239,592 | -0.21(-0.55%) |
Feb 13, 2019 | 38.25 | 39.34 | 37.62 | 38.03 | 482,031 | -0.52(-1.35%) |
Feb 12, 2019 | 39.11 | 39.89 | 38.42 | 38.55 | 604,313 | +0.00(+0.00%) |
Feb 11, 2019 | 37.10 | 38.98 | 36.78 | 38.55 | 415,117 | +1.46(+3.94%) |
Feb 08, 2019 | 36.27 | 37.18 | 35.99 | 37.09 | 238,000 | +0.89(+2.46%) |
Feb 07, 2019 | 37.03 | 37.12 | 35.67 | 36.20 | 239,903 | -0.77(-2.08%) |
Feb 06, 2019 | 36.62 | 37.41 | 36.60 | 36.97 | 326,611 | -0.02(-0.05%) |
Feb 05, 2019 | 35.43 | 37.63 | 35.37 | 36.99 | 634,511 | +1.36(+3.82%) |
Feb 04, 2019 | 35.31 | 36.40 | 35.31 | 35.63 | 201,069 | -0.10(-0.28%) |
Feb 01, 2019 | 35.52 | 35.87 | 34.90 | 35.73 | 306,000 | +0.08(+0.22%) |
Jan 31, 2019 | 35.59 | 35.92 | 35.07 | 35.65 | 296,829 | +0.50(+1.42%) |
Jan 30, 2019 | 34.62 | 35.40 | 34.43 | 35.15 | 189,682 | +0.06(+0.17%) |
Jan 29, 2019 | 34.95 | 35.19 | 34.39 | 35.09 | 100,986 | +0.47(+1.36%) |
Jan 28, 2019 | 33.92 | 34.77 | 32.93 | 34.62 | 176,520 | +0.04(+0.12%) |
Jan 25, 2019 | 35.80 | 36.39 | 34.39 | 34.58 | 343,600 | -1.03(-2.89%) |
Jan 24, 2019 | 34.98 | 35.74 | 34.87 | 35.61 | 315,379 | +0.63(+1.80%) |
Jan 23, 2019 | 34.65 | 35.47 | 34.65 | 34.98 | 379,596 | +0.01(+0.03%) |
Jan 22, 2019 | 36.00 | 36.00 | 34.08 | 34.97 | 302,226 | -0.80(-2.24%) |
Jan 18, 2019 | 35.72 | 36.56 | 35.69 | 35.77 | 423,100 | +0.42(+1.19%) |
Jan 17, 2019 | 35.60 | 35.88 | 34.81 | 35.35 | 504,244 | -0.57(-1.59%) |
Jan 16, 2019 | 35.93 | 36.84 | 35.75 | 35.92 | 351,738 | -0.09(-0.25%) |
Jan 15, 2019 | 35.95 | 36.27 | 35.61 | 36.01 | 195,320 | +0.22(+0.61%) |
Jan 14, 2019 | 35.89 | 36.26 | 34.94 | 35.79 | 201,944 | -0.61(-1.68%) |
Jan 11, 2019 | 35.57 | 36.85 | 35.21 | 36.40 | 364,700 | +0.60(+1.68%) |
Jan 10, 2019 | 36.54 | 36.54 | 34.80 | 35.80 | 410,558 | -1.16(-3.14%) |
Jan 09, 2019 | 36.80 | 38.24 | 36.37 | 36.96 | 662,919 | +0.47(+1.29%) |
Jan 08, 2019 | 35.96 | 36.50 | 35.20 | 36.49 | 186,537 | +0.68(+1.90%) |
Jan 07, 2019 | 35.70 | 36.41 | 35.23 | 35.81 | 251,293 | +0.46(+1.30%) |
Jan 04, 2019 | 34.13 | 36.04 | 34.13 | 35.35 | 383,800 | +1.94(+5.81%) |
Jan 03, 2019 | 33.28 | 34.43 | 32.79 | 33.41 | 192,705 | +0.11(+0.33%) |