Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.64 | 29.89 | 28.78 | 28.81 | 225,500 | -0.69(-2.34%) |
Mar 28, 2019 | 29.34 | 29.70 | 29.07 | 29.50 | 235,374 | +0.27(+0.92%) |
Mar 27, 2019 | 29.06 | 29.86 | 28.74 | 29.23 | 164,636 | +0.14(+0.48%) |
Mar 26, 2019 | 29.15 | 29.84 | 28.64 | 29.09 | 213,651 | +0.01(+0.03%) |
Mar 25, 2019 | 28.50 | 29.56 | 28.19 | 29.08 | 441,024 | +0.50(+1.75%) |
Mar 22, 2019 | 27.58 | 29.57 | 27.52 | 28.58 | 627,000 | +0.95(+3.44%) |
Mar 21, 2019 | 27.41 | 27.85 | 26.96 | 27.63 | 565,246 | +0.30(+1.10%) |
Mar 20, 2019 | 29.40 | 29.70 | 26.75 | 27.33 | 451,632 | -2.07(-7.04%) |
Mar 19, 2019 | 29.30 | 29.85 | 29.16 | 29.40 | 445,634 | +0.11(+0.38%) |
Mar 18, 2019 | 28.84 | 29.48 | 28.66 | 29.29 | 238,318 | +0.44(+1.53%) |
Mar 15, 2019 | 28.70 | 29.04 | 28.45 | 28.85 | 404,100 | +0.16(+0.56%) |
Mar 14, 2019 | 28.60 | 28.99 | 28.45 | 28.69 | 123,733 | +0.10(+0.35%) |
Mar 13, 2019 | 28.63 | 28.74 | 28.23 | 28.59 | 128,691 | +0.06(+0.21%) |
Mar 12, 2019 | 28.13 | 28.68 | 27.77 | 28.53 | 197,721 | +0.34(+1.21%) |
Mar 11, 2019 | 27.63 | 28.30 | 27.15 | 28.19 | 239,770 | +0.57(+2.06%) |
Mar 08, 2019 | 27.90 | 27.98 | 27.27 | 27.62 | 258,800 | -0.38(-1.36%) |
Mar 07, 2019 | 28.01 | 28.43 | 27.01 | 28.00 | 373,808 | -0.02(-0.07%) |
Mar 06, 2019 | 29.46 | 29.91 | 28.00 | 28.02 | 228,374 | -1.47(-4.98%) |
Mar 05, 2019 | 29.94 | 30.08 | 29.35 | 29.49 | 137,420 | -0.32(-1.07%) |
Mar 04, 2019 | 31.26 | 31.31 | 29.61 | 29.81 | 292,772 | -1.53(-4.88%) |
Mar 01, 2019 | 30.67 | 31.69 | 30.26 | 31.34 | 285,500 | +0.93(+3.06%) |
Feb 28, 2019 | 29.69 | 30.60 | 29.36 | 30.41 | 280,150 | +0.90(+3.05%) |
Feb 27, 2019 | 28.48 | 31.41 | 27.19 | 29.51 | 727,895 | -0.14(-0.47%) |
Feb 26, 2019 | 30.65 | 30.81 | 29.60 | 29.65 | 523,311 | -1.00(-3.26%) |
Feb 25, 2019 | 32.09 | 32.09 | 30.56 | 30.65 | 296,313 | -1.10(-3.46%) |
Feb 22, 2019 | 33.75 | 34.12 | 31.06 | 31.75 | 229,300 | -2.02(-5.98%) |
Feb 21, 2019 | 32.74 | 34.22 | 32.74 | 33.77 | 217,887 | +1.02(+3.11%) |
Feb 20, 2019 | 33.31 | 33.37 | 32.71 | 32.75 | 171,230 | -0.28(-0.85%) |
Feb 19, 2019 | 33.23 | 33.81 | 33.03 | 33.03 | 97,578 | -0.10(-0.30%) |
Feb 15, 2019 | 33.49 | 34.19 | 33.06 | 33.13 | 156,900 | -0.16(-0.48%) |
Feb 14, 2019 | 32.91 | 33.55 | 32.67 | 33.29 | 161,554 | +0.29(+0.88%) |
Feb 13, 2019 | 33.01 | 33.46 | 32.44 | 33.00 | 89,504 | -0.03(-0.09%) |
Feb 12, 2019 | 33.10 | 33.45 | 32.69 | 33.03 | 135,834 | +0.08(+0.24%) |
Feb 11, 2019 | 32.57 | 33.26 | 32.34 | 32.95 | 106,994 | +0.46(+1.42%) |
Feb 08, 2019 | 32.05 | 32.60 | 31.78 | 32.49 | 170,900 | +0.35(+1.09%) |
Feb 07, 2019 | 32.04 | 32.55 | 31.69 | 32.14 | 119,169 | -0.14(-0.43%) |
Feb 06, 2019 | 32.13 | 32.46 | 32.00 | 32.28 | 99,416 | +0.08(+0.25%) |
Feb 05, 2019 | 32.16 | 32.36 | 31.73 | 32.20 | 107,722 | +0.21(+0.66%) |
Feb 04, 2019 | 31.82 | 32.85 | 31.64 | 31.99 | 159,280 | +0.25(+0.79%) |
Feb 01, 2019 | 32.06 | 32.70 | 31.48 | 31.74 | 165,000 | -0.24(-0.75%) |
Jan 31, 2019 | 32.51 | 32.87 | 31.75 | 31.98 | 639,917 | -0.54(-1.66%) |
Jan 30, 2019 | 33.30 | 33.40 | 32.35 | 32.52 | 117,394 | -0.59(-1.78%) |
Jan 29, 2019 | 33.52 | 33.64 | 32.43 | 33.11 | 196,265 | -0.55(-1.63%) |
Jan 28, 2019 | 33.16 | 33.98 | 33.16 | 33.66 | 105,664 | +0.03(+0.09%) |
Jan 25, 2019 | 33.18 | 33.80 | 32.95 | 33.63 | 131,200 | +0.81(+2.47%) |
Jan 24, 2019 | 32.94 | 33.22 | 32.65 | 32.82 | 87,920 | -0.08(-0.24%) |
Jan 23, 2019 | 32.57 | 33.00 | 32.34 | 32.90 | 154,351 | +0.45(+1.39%) |
Jan 22, 2019 | 33.00 | 33.24 | 32.11 | 32.45 | 257,156 | -0.60(-1.82%) |
Jan 18, 2019 | 33.40 | 33.75 | 32.90 | 33.05 | 222,200 | -0.30(-0.90%) |
Jan 17, 2019 | 32.46 | 33.57 | 32.46 | 33.35 | 405,979 | +0.81(+2.49%) |
Jan 16, 2019 | 32.22 | 32.70 | 31.86 | 32.54 | 131,939 | +0.37(+1.15%) |
Jan 15, 2019 | 32.11 | 32.24 | 31.37 | 32.17 | 169,995 | +0.15(+0.47%) |
Jan 14, 2019 | 31.90 | 32.37 | 31.35 | 32.02 | 193,726 | -0.22(-0.68%) |
Jan 11, 2019 | 31.76 | 32.56 | 31.28 | 32.24 | 184,200 | +0.13(+0.40%) |
Jan 10, 2019 | 31.98 | 32.41 | 30.67 | 32.11 | 206,219 | -0.31(-0.96%) |
Jan 09, 2019 | 31.78 | 32.81 | 31.35 | 32.42 | 354,186 | +0.74(+2.34%) |
Jan 08, 2019 | 30.35 | 31.91 | 30.32 | 31.68 | 358,038 | +1.58(+5.25%) |
Jan 07, 2019 | 28.86 | 30.78 | 28.86 | 30.10 | 499,905 | +1.24(+4.30%) |
Jan 04, 2019 | 27.39 | 29.40 | 26.94 | 28.86 | 277,700 | +1.66(+6.10%) |
Jan 03, 2019 | 26.91 | 27.60 | 25.92 | 27.20 | 276,965 | +0.43(+1.61%) |