Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.30 | 50.64 | 46.30 | 50.64 | 6,400 | +10.49(+26.11%) |
Mar 28, 2019 | 40.83 | 40.83 | 40.04 | 40.15 | 4,858 | +0.55(+1.40%) |
Mar 27, 2019 | 41.79 | 41.79 | 39.54 | 39.60 | 8,639 | -0.79(-1.96%) |
Mar 26, 2019 | 40.37 | 40.55 | 40.28 | 40.39 | 14,236 | +1.41(+3.63%) |
Mar 25, 2019 | 38.83 | 39.03 | 38.64 | 38.98 | 6,354 | -0.00(-0.01%) |
Mar 22, 2019 | 39.23 | 39.23 | 38.98 | 38.98 | 11,100 | -1.60(-3.94%) |
Mar 21, 2019 | 40.32 | 40.58 | 40.32 | 40.58 | 9,113 | -0.02(-0.04%) |
Mar 20, 2019 | 39.63 | 40.61 | 39.63 | 40.60 | 2,768 | +0.26(+0.64%) |
Mar 19, 2019 | 40.28 | 40.54 | 40.28 | 40.34 | 7,677 | -0.23(-0.57%) |
Mar 18, 2019 | 41.42 | 41.42 | 40.32 | 40.57 | 16,774 | +0.75(+1.88%) |
Mar 15, 2019 | 39.81 | 39.89 | 39.70 | 39.82 | 2,700 | +0.60(+1.53%) |
Mar 14, 2019 | 39.22 | 39.28 | 39.20 | 39.22 | 4,504 | -0.54(-1.35%) |
Mar 13, 2019 | 39.75 | 39.86 | 39.74 | 39.76 | 5,428 | -0.08(-0.21%) |
Mar 12, 2019 | 39.98 | 40.09 | 39.73 | 39.84 | 21,802 | +0.14(+0.35%) |
Mar 11, 2019 | 38.94 | 39.83 | 38.94 | 39.70 | 62,891 | +0.92(+2.37%) |
Mar 08, 2019 | 38.89 | 38.89 | 38.62 | 38.78 | 3,600 | +0.37(+0.95%) |
Mar 07, 2019 | 38.38 | 38.55 | 38.36 | 38.41 | 7,429 | -0.22(-0.56%) |
Mar 06, 2019 | 38.62 | 38.64 | 38.50 | 38.63 | 8,056 | -0.00(-0.01%) |
Mar 05, 2019 | 38.66 | 38.77 | 38.55 | 38.63 | 6,469 | +0.66(+1.74%) |
Mar 04, 2019 | 38.06 | 38.11 | 37.88 | 37.98 | 7,535 | -0.30(-0.78%) |
Mar 01, 2019 | 38.15 | 38.38 | 38.01 | 38.27 | 15,700 | +0.67(+1.78%) |
Feb 28, 2019 | 37.53 | 37.62 | 37.51 | 37.60 | 10,558 | -0.29(-0.75%) |
Feb 27, 2019 | 37.75 | 37.97 | 37.75 | 37.89 | 28,483 | +0.94(+2.53%) |
Feb 26, 2019 | 36.60 | 36.98 | 36.60 | 36.95 | 9,116 | +1.23(+3.46%) |
Feb 25, 2019 | 35.66 | 35.74 | 35.66 | 35.72 | 12,881 | +0.09(+0.25%) |
Feb 22, 2019 | 35.68 | 35.74 | 35.59 | 35.63 | 8,200 | +0.51(+1.46%) |
Feb 21, 2019 | 35.31 | 35.31 | 35.12 | 35.12 | 1,983 | -0.19(-0.54%) |
Feb 20, 2019 | 35.17 | 35.32 | 35.17 | 35.31 | 9,408 | +0.63(+1.82%) |
Feb 19, 2019 | 34.61 | 34.75 | 34.54 | 34.68 | 14,197 | +0.59(+1.75%) |
Feb 15, 2019 | 33.98 | 34.15 | 33.82 | 34.09 | 19,500 | +0.82(+2.47%) |
Feb 14, 2019 | 33.08 | 33.30 | 33.08 | 33.27 | 6,292 | -0.14(-0.42%) |
Feb 13, 2019 | 33.37 | 33.43 | 33.37 | 33.41 | 4,569 | -0.63(-1.85%) |
Feb 12, 2019 | 34.36 | 34.58 | 33.90 | 34.03 | 25,198 | +2.06(+6.44%) |
Feb 11, 2019 | 31.89 | 31.99 | 31.89 | 31.98 | 14,715 | +0.10(+0.30%) |
Feb 08, 2019 | 31.78 | 31.90 | 31.78 | 31.88 | 6,700 | -0.66(-2.02%) |
Feb 07, 2019 | 32.58 | 32.72 | 32.44 | 32.54 | 7,924 | -0.94(-2.82%) |
Feb 06, 2019 | 33.48 | 33.56 | 33.36 | 33.48 | 6,668 | -1.35(-3.88%) |
Feb 05, 2019 | 34.99 | 34.99 | 34.66 | 34.83 | 11,917 | -1.15(-3.20%) |
Feb 04, 2019 | 35.92 | 36.05 | 35.82 | 35.98 | 5,908 | -0.40(-1.10%) |
Feb 01, 2019 | 36.48 | 36.66 | 36.35 | 36.38 | 21,200 | +1.69(+4.87%) |
Jan 31, 2019 | 34.02 | 34.79 | 34.02 | 34.69 | 17,015 | +0.10(+0.29%) |
Jan 30, 2019 | 34.20 | 34.91 | 34.20 | 34.59 | 5,989 | +0.10(+0.29%) |
Jan 29, 2019 | 34.47 | 34.54 | 34.37 | 34.49 | 20,186 | +0.39(+1.14%) |
Jan 28, 2019 | 34.00 | 34.10 | 33.95 | 34.10 | 16,470 | -0.50(-1.46%) |
Jan 25, 2019 | 34.69 | 34.74 | 34.53 | 34.60 | 6,600 | +0.25(+0.73%) |
Jan 24, 2019 | 34.17 | 34.44 | 34.17 | 34.35 | 9,157 | +0.46(+1.36%) |
Jan 23, 2019 | 33.86 | 34.03 | 33.83 | 33.90 | 19,430 | -0.20(-0.57%) |
Jan 22, 2019 | 34.14 | 34.28 | 34.00 | 34.09 | 13,122 | -0.92(-2.63%) |
Jan 18, 2019 | 35.09 | 35.09 | 34.72 | 35.01 | 12,000 | +1.57(+4.71%) |
Jan 17, 2019 | 32.80 | 33.52 | 32.80 | 33.44 | 10,846 | +0.14(+0.41%) |
Jan 16, 2019 | 33.12 | 33.34 | 33.12 | 33.30 | 19,468 | +0.10(+0.32%) |
Jan 15, 2019 | 33.11 | 33.29 | 33.04 | 33.20 | 19,534 | +0.05(+0.15%) |
Jan 14, 2019 | 33.17 | 33.40 | 33.07 | 33.15 | 61,614 | -0.22(-0.67%) |
Jan 11, 2019 | 33.23 | 33.51 | 33.23 | 33.37 | 20,000 | -0.66(-1.93%) |
Jan 10, 2019 | 33.81 | 34.12 | 33.81 | 34.02 | 7,977 | +0.20(+0.58%) |
Jan 09, 2019 | 33.85 | 33.88 | 33.63 | 33.83 | 11,133 | +0.88(+2.68%) |
Jan 08, 2019 | 33.12 | 33.12 | 32.83 | 32.95 | 18,476 | +0.21(+0.64%) |
Jan 07, 2019 | 32.52 | 32.81 | 32.52 | 32.73 | 18,212 | -0.63(-1.89%) |
Jan 04, 2019 | 32.79 | 33.48 | 32.79 | 33.37 | 8,100 | +1.36(+4.25%) |
Jan 03, 2019 | 31.89 | 32.13 | 31.87 | 32.01 | 23,248 | -0.05(-0.16%) |