Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.03 | 34.99 | 33.03 | 33.79 | 1,227 | +1.00(+3.04%) |
Mar 28, 2019 | 34.58 | 35.30 | 32.79 | 32.79 | 3,402 | -1.38(-4.03%) |
Mar 27, 2019 | 35.88 | 36.27 | 33.03 | 34.17 | 3,543 | -1.52(-4.26%) |
Mar 26, 2019 | 35.88 | 36.83 | 35.50 | 35.69 | 1,180 | +0.16(+0.45%) |
Mar 25, 2019 | 36.07 | 37.78 | 35.12 | 35.53 | 1,042 | -0.92(-2.53%) |
Mar 22, 2019 | 36.26 | 37.40 | 35.88 | 36.45 | 542 | +0.38(+1.05%) |
Mar 21, 2019 | 37.59 | 37.78 | 35.86 | 36.07 | 557 | -0.95(-2.56%) |
Mar 20, 2019 | 37.02 | 37.02 | 34.74 | 37.02 | 2,419 | +0.00(+0.00%) |
Mar 19, 2019 | 36.64 | 37.97 | 36.64 | 37.02 | 623 | +0.38(+1.04%) |
Mar 18, 2019 | 38.35 | 38.40 | 36.64 | 36.64 | 3,455 | -1.71(-4.46%) |
Mar 15, 2019 | 42.14 | 42.90 | 38.35 | 38.35 | 3,165 | -3.23(-7.76%) |
Mar 14, 2019 | 43.47 | 43.47 | 41.30 | 41.57 | 1,208 | -1.52(-3.52%) |
Mar 13, 2019 | 41.38 | 43.66 | 41.19 | 43.09 | 583 | +1.90(+4.61%) |
Mar 12, 2019 | 42.14 | 43.28 | 41.00 | 41.19 | 2,447 | -0.95(-2.25%) |
Mar 11, 2019 | 45.94 | 45.94 | 41.76 | 42.14 | 4,115 | -3.42(-7.50%) |
Mar 08, 2019 | 45.18 | 46.80 | 43.85 | 45.56 | 4,061 | -0.19(-0.42%) |
Mar 07, 2019 | 47.65 | 50.87 | 41.76 | 45.75 | 8,450 | -1.52(-3.21%) |
Mar 06, 2019 | 40.81 | 49.17 | 40.62 | 47.27 | 22,161 | +6.64(+16.36%) |
Mar 05, 2019 | 37.97 | 41.76 | 36.26 | 40.62 | 13,503 | +4.56(+12.63%) |
Mar 04, 2019 | 35.50 | 36.73 | 34.55 | 36.07 | 10,812 | +0.76(+2.15%) |
Mar 01, 2019 | 36.45 | 37.21 | 34.74 | 35.31 | 3,197 | -0.95(-2.62%) |
Feb 28, 2019 | 35.88 | 36.45 | 34.17 | 36.26 | 5,874 | +0.57(+1.60%) |
Feb 27, 2019 | 38.54 | 38.54 | 34.74 | 35.69 | 26,339 | -2.28(-6.00%) |
Feb 26, 2019 | 37.40 | 40.81 | 36.83 | 37.97 | 52,197 | +0.38(+1.01%) |
Feb 25, 2019 | 37.40 | 38.92 | 37.40 | 37.59 | 2,063 | +0.57(+1.54%) |
Feb 22, 2019 | 37.21 | 37.59 | 36.45 | 37.02 | 3,655 | +0.19(+0.52%) |
Feb 21, 2019 | 37.21 | 37.96 | 36.45 | 36.83 | 820 | -0.38(-1.02%) |
Feb 20, 2019 | 37.21 | 37.97 | 36.07 | 37.21 | 3,226 | -0.06(-0.17%) |
Feb 19, 2019 | 38.16 | 38.73 | 36.83 | 37.27 | 1,610 | -0.51(-1.34%) |
Feb 15, 2019 | 37.97 | 37.97 | 37.59 | 37.78 | 1,216 | -0.19(-0.50%) |
Feb 14, 2019 | 38.92 | 39.86 | 37.59 | 37.97 | 3,548 | -0.95(-2.44%) |
Feb 13, 2019 | 40.81 | 40.81 | 38.92 | 38.92 | 692 | -0.95(-2.38%) |
Feb 12, 2019 | 40.62 | 41.00 | 39.86 | 39.86 | 156 | +0.00(+0.00%) |
Feb 11, 2019 | 41.57 | 41.57 | 39.86 | 39.86 | 996 | -1.52(-3.67%) |
Feb 08, 2019 | 41.76 | 42.71 | 41.19 | 41.38 | 158 | +0.00(+0.00%) |
Feb 07, 2019 | 42.71 | 42.71 | 41.38 | 41.38 | 254 | +0.19(+0.46%) |
Feb 06, 2019 | 42.70 | 43.61 | 41.19 | 41.19 | 326 | -0.57(-1.36%) |
Feb 05, 2019 | 42.71 | 42.71 | 41.76 | 41.76 | 165 | -0.95(-2.22%) |
Feb 04, 2019 | 42.14 | 43.47 | 41.19 | 42.71 | 494 | +0.57(+1.35%) |
Feb 01, 2019 | 43.28 | 43.28 | 42.14 | 42.14 | 853 | -0.20(-0.47%) |
Jan 31, 2019 | 39.67 | 44.23 | 39.67 | 42.34 | 569 | +3.42(+8.80%) |
Jan 30, 2019 | 41.76 | 43.35 | 38.92 | 38.92 | 1,986 | -2.66(-6.39%) |
Jan 29, 2019 | 47.08 | 48.41 | 41.57 | 41.57 | 1,116 | -1.52(-3.52%) |
Jan 28, 2019 | 52.20 | 52.20 | 42.52 | 43.09 | 2,778 | -8.16(-15.93%) |
Jan 25, 2019 | 50.68 | 52.77 | 50.49 | 51.25 | 158 | -0.95(-1.82%) |
Jan 24, 2019 | 51.44 | 52.20 | 49.56 | 52.20 | 101 | +1.52(+3.00%) |
Jan 23, 2019 | 51.63 | 52.01 | 50.50 | 50.68 | 379 | -0.95(-1.84%) |
Jan 22, 2019 | 50.31 | 52.58 | 49.98 | 51.63 | 477 | +1.33(+2.64%) |
Jan 18, 2019 | 50.49 | 52.77 | 50.12 | 50.31 | 779 | -0.06(-0.12%) |
Jan 17, 2019 | 50.49 | 50.59 | 50.12 | 50.37 | 1,387 | -0.89(-1.73%) |
Jan 16, 2019 | 50.49 | 52.20 | 50.49 | 51.25 | 821 | +1.90(+3.85%) |
Jan 15, 2019 | 49.93 | 50.68 | 49.36 | 49.36 | 107 | -0.49(-0.98%) |
Jan 14, 2019 | 49.55 | 51.06 | 49.36 | 49.84 | 469 | +0.30(+0.60%) |
Jan 11, 2019 | 51.06 | 51.06 | 49.17 | 49.55 | 147 | -0.19(-0.38%) |
Jan 10, 2019 | 49.17 | 49.99 | 48.51 | 49.74 | 319 | +0.57(+1.16%) |
Jan 09, 2019 | 49.17 | 50.12 | 49.10 | 49.17 | 170 | +0.00(+0.00%) |
Jan 08, 2019 | 49.36 | 49.36 | 48.98 | 49.17 | 319 | -1.90(-3.72%) |
Jan 07, 2019 | 49.55 | 51.25 | 48.98 | 51.06 | 802 | +2.09(+4.26%) |
Jan 04, 2019 | 48.79 | 48.98 | 48.41 | 48.98 | 242 | +1.52(+3.20%) |
Jan 03, 2019 | 48.22 | 49.17 | 47.46 | 47.46 | 64 | +0.38(+0.81%) |