Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.20 | 26.20 | 25.44 | 25.56 | 78,300 | -0.40(-1.54%) |
Mar 28, 2019 | 26.10 | 26.36 | 25.81 | 25.96 | 57,149 | -0.09(-0.35%) |
Mar 27, 2019 | 26.22 | 26.33 | 25.07 | 26.05 | 80,175 | -0.18(-0.69%) |
Mar 26, 2019 | 26.76 | 26.86 | 26.16 | 26.23 | 49,693 | -0.31(-1.17%) |
Mar 25, 2019 | 26.47 | 26.93 | 26.36 | 26.54 | 78,407 | +0.07(+0.26%) |
Mar 22, 2019 | 27.75 | 27.78 | 26.47 | 26.47 | 117,600 | -1.52(-5.43%) |
Mar 21, 2019 | 27.87 | 28.44 | 27.80 | 27.99 | 215,631 | +0.13(+0.47%) |
Mar 20, 2019 | 28.66 | 28.68 | 27.37 | 27.86 | 194,926 | -0.73(-2.55%) |
Mar 19, 2019 | 29.31 | 29.31 | 28.56 | 28.59 | 84,752 | -0.67(-2.29%) |
Mar 18, 2019 | 29.26 | 29.54 | 29.10 | 29.26 | 83,097 | +0.01(+0.03%) |
Mar 15, 2019 | 29.00 | 29.46 | 29.00 | 29.25 | 173,800 | +0.27(+0.93%) |
Mar 14, 2019 | 29.07 | 29.26 | 28.91 | 28.98 | 84,827 | -0.02(-0.07%) |
Mar 13, 2019 | 29.55 | 29.65 | 28.99 | 29.00 | 875,135 | -0.48(-1.63%) |
Mar 12, 2019 | 29.87 | 29.87 | 29.30 | 29.48 | 101,864 | -0.32(-1.07%) |
Mar 11, 2019 | 30.08 | 30.40 | 29.78 | 29.80 | 71,820 | -0.16(-0.53%) |
Mar 08, 2019 | 30.07 | 30.39 | 29.83 | 29.96 | 111,200 | -0.25(-0.83%) |
Mar 07, 2019 | 30.84 | 31.18 | 30.20 | 30.21 | 267,802 | -0.67(-2.17%) |
Mar 06, 2019 | 31.18 | 31.65 | 30.71 | 30.88 | 188,786 | -0.32(-1.03%) |
Mar 05, 2019 | 31.03 | 31.48 | 31.00 | 31.20 | 113,913 | -0.03(-0.10%) |
Mar 04, 2019 | 31.76 | 31.87 | 31.11 | 31.23 | 127,683 | -0.50(-1.58%) |
Mar 01, 2019 | 31.32 | 31.80 | 31.10 | 31.73 | 110,400 | +0.45(+1.44%) |
Feb 28, 2019 | 31.25 | 31.45 | 31.14 | 31.28 | 163,866 | +0.05(+0.16%) |
Feb 27, 2019 | 31.15 | 31.32 | 30.81 | 31.23 | 166,842 | +0.07(+0.22%) |
Feb 26, 2019 | 31.19 | 31.45 | 30.78 | 31.16 | 247,504 | -0.10(-0.32%) |
Feb 25, 2019 | 31.26 | 31.54 | 31.05 | 31.26 | 136,257 | +0.19(+0.61%) |
Feb 22, 2019 | 31.13 | 31.23 | 30.88 | 31.07 | 108,000 | -0.08(-0.26%) |
Feb 21, 2019 | 31.72 | 31.86 | 30.77 | 31.15 | 60,748 | -0.56(-1.77%) |
Feb 20, 2019 | 30.70 | 32.06 | 30.58 | 31.71 | 140,803 | +0.96(+3.12%) |
Feb 19, 2019 | 30.00 | 30.90 | 29.74 | 30.75 | 262,098 | +0.65(+2.16%) |
Feb 15, 2019 | 30.71 | 31.17 | 29.95 | 30.10 | 131,700 | -0.52(-1.70%) |
Feb 14, 2019 | 30.33 | 30.99 | 30.15 | 30.62 | 244,649 | +0.24(+0.79%) |
Feb 13, 2019 | 31.17 | 31.35 | 30.21 | 30.38 | 103,142 | -0.78(-2.50%) |
Feb 12, 2019 | 31.54 | 31.54 | 30.50 | 31.16 | 169,115 | +0.07(+0.23%) |
Feb 11, 2019 | 31.25 | 32.15 | 30.96 | 31.09 | 220,828 | -0.16(-0.51%) |
Feb 08, 2019 | 31.11 | 31.40 | 29.56 | 31.25 | 273,800 | -0.06(-0.19%) |
Feb 07, 2019 | 36.00 | 36.50 | 31.16 | 31.31 | 901,999 | -8.63(-21.61%) |
Feb 06, 2019 | 39.45 | 40.21 | 39.32 | 39.94 | 146,761 | +0.32(+0.81%) |
Feb 05, 2019 | 39.89 | 40.07 | 39.25 | 39.62 | 98,223 | +0.06(+0.15%) |
Feb 04, 2019 | 39.11 | 39.81 | 39.05 | 39.56 | 64,789 | +0.46(+1.18%) |
Feb 01, 2019 | 39.36 | 39.36 | 38.53 | 39.10 | 120,300 | -0.11(-0.28%) |
Jan 31, 2019 | 39.17 | 39.87 | 38.88 | 39.21 | 91,102 | -0.09(-0.23%) |
Jan 30, 2019 | 39.01 | 39.50 | 38.78 | 39.30 | 54,019 | +0.40(+1.03%) |
Jan 29, 2019 | 39.08 | 39.28 | 38.45 | 38.90 | 71,247 | -0.11(-0.28%) |
Jan 28, 2019 | 39.32 | 39.62 | 38.85 | 39.01 | 83,197 | -0.47(-1.19%) |
Jan 25, 2019 | 39.51 | 40.04 | 39.47 | 39.48 | 69,500 | +0.00(+0.00%) |
Jan 24, 2019 | 39.58 | 40.04 | 39.04 | 39.48 | 91,482 | -0.10(-0.25%) |
Jan 23, 2019 | 40.21 | 40.59 | 39.32 | 39.58 | 142,617 | -0.49(-1.22%) |
Jan 22, 2019 | 39.40 | 40.14 | 39.19 | 40.07 | 126,802 | +0.64(+1.62%) |
Jan 18, 2019 | 38.91 | 39.62 | 38.73 | 39.43 | 126,600 | +0.52(+1.34%) |
Jan 17, 2019 | 38.40 | 39.36 | 38.15 | 38.91 | 116,027 | +0.50(+1.30%) |
Jan 16, 2019 | 37.79 | 38.45 | 37.78 | 38.41 | 54,326 | +0.68(+1.80%) |
Jan 15, 2019 | 38.16 | 38.38 | 37.63 | 37.73 | 184,277 | -0.40(-1.05%) |
Jan 14, 2019 | 38.50 | 38.78 | 38.06 | 38.13 | 94,548 | -0.52(-1.35%) |
Jan 11, 2019 | 38.17 | 39.15 | 38.07 | 38.65 | 117,600 | +0.47(+1.23%) |
Jan 10, 2019 | 37.89 | 38.91 | 37.50 | 38.18 | 133,494 | +0.27(+0.71%) |
Jan 09, 2019 | 38.31 | 38.81 | 37.80 | 37.91 | 95,519 | -0.39(-1.02%) |
Jan 08, 2019 | 38.38 | 38.82 | 37.95 | 38.30 | 198,028 | +0.14(+0.37%) |
Jan 07, 2019 | 36.91 | 38.76 | 36.62 | 38.16 | 180,178 | +1.40(+3.81%) |
Jan 04, 2019 | 36.01 | 37.08 | 36.00 | 36.76 | 186,800 | +0.74(+2.05%) |
Jan 03, 2019 | 34.90 | 36.28 | 34.68 | 36.02 | 166,710 | +1.08(+3.09%) |