Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.19 | 22.85 | 21.90 | 22.16 | 1,286,300 | +0.25(+1.14%) |
Mar 28, 2019 | 21.92 | 22.45 | 21.88 | 21.91 | 1,167,069 | +0.12(+0.55%) |
Mar 27, 2019 | 22.34 | 22.52 | 21.55 | 21.79 | 1,158,851 | -0.58(-2.59%) |
Mar 26, 2019 | 22.64 | 22.90 | 22.16 | 22.37 | 975,170 | -0.15(-0.67%) |
Mar 25, 2019 | 22.53 | 22.98 | 22.21 | 22.52 | 1,758,463 | -0.03(-0.13%) |
Mar 22, 2019 | 24.20 | 24.27 | 22.52 | 22.55 | 1,823,400 | -1.95(-7.96%) |
Mar 21, 2019 | 24.35 | 24.76 | 24.20 | 24.50 | 1,381,140 | +0.02(+0.08%) |
Mar 20, 2019 | 25.99 | 26.00 | 24.42 | 24.48 | 2,147,230 | -1.51(-5.81%) |
Mar 19, 2019 | 27.04 | 27.44 | 25.90 | 25.99 | 1,299,475 | -0.87(-3.24%) |
Mar 18, 2019 | 26.79 | 26.89 | 25.64 | 26.86 | 1,906,830 | -0.25(-0.92%) |
Mar 15, 2019 | 28.18 | 28.39 | 26.61 | 27.11 | 3,581,000 | -0.99(-3.52%) |
Mar 14, 2019 | 31.95 | 32.28 | 27.91 | 28.10 | 2,592,678 | -5.09(-15.34%) |
Mar 13, 2019 | 33.39 | 33.57 | 33.13 | 33.19 | 373,170 | +0.00(+0.00%) |
Mar 12, 2019 | 33.30 | 33.47 | 32.92 | 33.19 | 365,780 | +0.00(+0.00%) |
Mar 11, 2019 | 32.52 | 33.49 | 32.29 | 33.19 | 323,402 | +0.75(+2.31%) |
Mar 08, 2019 | 32.51 | 32.99 | 32.38 | 32.44 | 513,400 | -0.38(-1.16%) |
Mar 07, 2019 | 33.29 | 33.43 | 32.39 | 32.82 | 356,069 | -0.51(-1.53%) |
Mar 06, 2019 | 34.47 | 34.55 | 33.16 | 33.33 | 343,676 | -1.15(-3.34%) |
Mar 05, 2019 | 34.83 | 34.88 | 34.30 | 34.48 | 491,501 | -0.33(-0.95%) |
Mar 04, 2019 | 34.74 | 35.10 | 34.30 | 34.81 | 478,692 | +0.32(+0.93%) |
Mar 01, 2019 | 34.69 | 35.11 | 34.05 | 34.49 | 373,185 | +0.14(+0.40%) |
Feb 28, 2019 | 34.83 | 34.83 | 34.09 | 34.35 | 495,747 | -0.68(-1.93%) |
Feb 27, 2019 | 35.45 | 35.70 | 34.97 | 35.03 | 241,277 | -0.49(-1.37%) |
Feb 26, 2019 | 35.78 | 36.23 | 35.49 | 35.51 | 336,556 | -0.60(-1.65%) |
Feb 25, 2019 | 36.24 | 37.00 | 35.73 | 36.11 | 338,685 | +0.12(+0.33%) |
Feb 22, 2019 | 35.60 | 36.38 | 35.47 | 35.99 | 615,328 | +0.71(+2.03%) |
Feb 21, 2019 | 35.47 | 35.90 | 35.09 | 35.27 | 445,829 | -0.21(-0.59%) |
Feb 20, 2019 | 35.92 | 36.23 | 35.37 | 35.48 | 644,273 | -0.35(-0.97%) |
Feb 19, 2019 | 35.85 | 35.91 | 34.96 | 35.83 | 904,413 | -0.16(-0.44%) |
Feb 15, 2019 | 34.53 | 36.12 | 34.40 | 35.99 | 1,396,852 | +2.05(+6.02%) |
Feb 14, 2019 | 32.94 | 34.03 | 32.94 | 33.94 | 426,714 | +0.71(+2.15%) |
Feb 13, 2019 | 33.32 | 33.98 | 33.17 | 33.23 | 286,409 | +0.19(+0.57%) |
Feb 12, 2019 | 32.24 | 33.18 | 32.19 | 33.04 | 304,844 | +1.03(+3.23%) |
Feb 11, 2019 | 31.44 | 32.10 | 31.05 | 32.01 | 372,940 | +0.60(+1.90%) |
Feb 08, 2019 | 32.25 | 32.37 | 30.97 | 31.41 | 601,125 | -1.12(-3.45%) |
Feb 07, 2019 | 33.77 | 34.07 | 32.31 | 32.53 | 504,724 | -1.68(-4.90%) |
Feb 06, 2019 | 34.47 | 34.73 | 34.20 | 34.21 | 251,915 | -0.23(-0.66%) |
Feb 05, 2019 | 34.52 | 34.83 | 33.95 | 34.44 | 413,317 | -0.07(-0.20%) |
Feb 04, 2019 | 34.99 | 35.06 | 34.38 | 34.51 | 417,171 | -0.63(-1.78%) |
Feb 01, 2019 | 34.43 | 35.20 | 34.05 | 35.14 | 447,117 | +0.70(+2.05%) |
Jan 31, 2019 | 34.19 | 34.49 | 33.78 | 34.43 | 512,684 | +0.13(+0.38%) |
Jan 30, 2019 | 34.23 | 34.35 | 33.34 | 34.30 | 443,303 | +0.15(+0.44%) |
Jan 29, 2019 | 34.14 | 34.40 | 33.79 | 34.15 | 341,713 | -0.02(-0.06%) |
Jan 28, 2019 | 34.02 | 34.44 | 33.71 | 34.17 | 405,280 | -0.30(-0.86%) |
Jan 25, 2019 | 34.14 | 34.60 | 33.63 | 34.47 | 475,421 | +0.85(+2.54%) |
Jan 24, 2019 | 33.03 | 33.83 | 32.89 | 33.62 | 375,221 | +0.71(+2.17%) |
Jan 23, 2019 | 33.93 | 33.96 | 32.67 | 32.90 | 342,550 | -0.99(-2.93%) |
Jan 22, 2019 | 33.99 | 34.31 | 33.58 | 33.89 | 533,345 | -0.45(-1.30%) |
Jan 18, 2019 | 33.39 | 34.45 | 33.20 | 34.34 | 468,068 | +1.11(+3.35%) |
Jan 17, 2019 | 32.35 | 33.26 | 32.18 | 33.23 | 531,524 | +0.82(+2.54%) |
Jan 16, 2019 | 31.69 | 32.62 | 31.69 | 32.41 | 779,843 | +0.70(+2.22%) |
Jan 15, 2019 | 31.84 | 32.07 | 31.07 | 31.70 | 365,132 | +0.04(+0.13%) |
Jan 14, 2019 | 30.88 | 31.97 | 30.67 | 31.66 | 544,857 | +0.66(+2.11%) |
Jan 11, 2019 | 31.22 | 31.57 | 30.62 | 31.01 | 504,631 | -0.13(-0.41%) |
Jan 10, 2019 | 30.76 | 31.44 | 30.47 | 31.13 | 702,065 | +0.18(+0.58%) |
Jan 09, 2019 | 29.65 | 31.04 | 29.65 | 30.96 | 920,304 | +1.53(+5.20%) |
Jan 08, 2019 | 28.85 | 29.60 | 28.29 | 29.43 | 877,878 | +1.22(+4.33%) |
Jan 07, 2019 | 27.80 | 28.56 | 27.17 | 28.21 | 571,881 | +0.57(+2.05%) |
Jan 04, 2019 | 27.13 | 27.89 | 26.92 | 27.64 | 691,274 | +0.96(+3.61%) |
Jan 03, 2019 | 26.81 | 27.17 | 26.03 | 26.68 | 446,047 | -0.49(-1.79%) |