Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.60 | 33.84 | 32.76 | 32.76 | 366 | +0.12(+0.37%) |
Mar 28, 2019 | 33.12 | 33.60 | 32.47 | 32.64 | 201 | -0.60(-1.81%) |
Mar 27, 2019 | 32.52 | 33.24 | 32.40 | 33.24 | 269 | +0.49(+1.49%) |
Mar 26, 2019 | 32.40 | 32.75 | 32.40 | 32.75 | 30 | +0.35(+1.09%) |
Mar 25, 2019 | 33.96 | 33.96 | 32.40 | 32.40 | 750 | -1.20(-3.57%) |
Mar 22, 2019 | 33.24 | 33.97 | 33.04 | 33.60 | 100 | +0.12(+0.36%) |
Mar 21, 2019 | 34.39 | 34.44 | 33.22 | 33.48 | 535 | +0.00(+0.00%) |
Mar 20, 2019 | 33.60 | 34.08 | 33.48 | 33.48 | 411 | -0.12(-0.36%) |
Mar 19, 2019 | 34.56 | 34.80 | 33.60 | 33.60 | 174 | -0.17(-0.50%) |
Mar 18, 2019 | 34.80 | 35.40 | 33.60 | 33.77 | 651 | -1.03(-2.97%) |
Mar 15, 2019 | 35.76 | 36.00 | 34.80 | 34.80 | 1,708 | -1.08(-3.01%) |
Mar 14, 2019 | 35.52 | 36.00 | 35.40 | 35.88 | 2,099 | +0.84(+2.40%) |
Mar 13, 2019 | 34.68 | 35.52 | 34.56 | 35.04 | 782 | +0.12(+0.34%) |
Mar 12, 2019 | 35.16 | 35.16 | 34.56 | 34.92 | 716 | -0.96(-2.68%) |
Mar 11, 2019 | 34.56 | 36.44 | 34.44 | 35.88 | 122 | +1.08(+3.10%) |
Mar 08, 2019 | 35.88 | 36.00 | 34.56 | 34.80 | 475 | -1.68(-4.61%) |
Mar 07, 2019 | 35.04 | 36.48 | 34.44 | 36.48 | 1,122 | +1.08(+3.05%) |
Mar 06, 2019 | 37.44 | 38.16 | 35.40 | 35.40 | 572 | -1.56(-4.22%) |
Mar 05, 2019 | 36.84 | 38.99 | 35.52 | 36.96 | 1,274 | +0.00(+0.00%) |
Mar 04, 2019 | 35.16 | 36.96 | 34.92 | 36.96 | 759 | +2.16(+6.21%) |
Mar 01, 2019 | 34.56 | 35.64 | 33.84 | 34.80 | 475 | +0.24(+0.69%) |
Feb 28, 2019 | 34.40 | 34.56 | 34.40 | 34.56 | 131 | +0.00(+0.00%) |
Feb 27, 2019 | 33.00 | 34.92 | 33.00 | 34.56 | 202 | +1.92(+5.88%) |
Feb 26, 2019 | 33.00 | 33.60 | 32.64 | 32.64 | 121 | -0.36(-1.09%) |
Feb 25, 2019 | 33.00 | 33.00 | 32.68 | 33.00 | 645 | +0.00(+0.00%) |
Feb 22, 2019 | 32.16 | 33.00 | 32.04 | 33.00 | 183 | +1.20(+3.77%) |
Feb 21, 2019 | 31.80 | 33.00 | 31.80 | 31.80 | 256 | +0.00(+0.00%) |
Feb 20, 2019 | 32.16 | 34.56 | 31.44 | 31.80 | 961 | -0.60(-1.85%) |
Feb 19, 2019 | 31.92 | 32.40 | 31.20 | 32.40 | 2,611 | +0.60(+1.88%) |
Feb 15, 2019 | 32.40 | 33.24 | 31.80 | 31.80 | 791 | -0.12(-0.38%) |
Feb 14, 2019 | 31.92 | 33.60 | 31.90 | 31.92 | 1,147 | +0.12(+0.38%) |
Feb 13, 2019 | 31.80 | 32.40 | 31.80 | 31.80 | 825 | +0.00(+0.00%) |
Feb 12, 2019 | 32.76 | 32.76 | 31.80 | 31.80 | 685 | +0.00(+0.00%) |
Feb 11, 2019 | 33.00 | 33.24 | 31.80 | 31.80 | 1,707 | -1.20(-3.64%) |
Feb 08, 2019 | 33.12 | 33.96 | 33.00 | 33.00 | 366 | +0.00(+0.00%) |
Feb 07, 2019 | 33.12 | 35.28 | 33.00 | 33.00 | 346 | +0.00(+0.00%) |
Feb 06, 2019 | 33.84 | 33.84 | 33.00 | 33.00 | 1,354 | +0.00(+0.00%) |
Feb 05, 2019 | 33.24 | 34.20 | 33.00 | 33.00 | 2,410 | +0.00(+0.00%) |
Feb 04, 2019 | 34.44 | 34.56 | 33.00 | 33.00 | 111 | -1.80(-5.17%) |
Feb 01, 2019 | 34.80 | 35.22 | 34.20 | 34.80 | 1,100 | +0.00(+0.00%) |
Jan 31, 2019 | 34.68 | 35.90 | 34.68 | 34.80 | 690 | +0.36(+1.05%) |
Jan 30, 2019 | 36.00 | 36.00 | 34.44 | 34.44 | 338 | -1.56(-4.33%) |
Jan 29, 2019 | 34.68 | 36.59 | 34.44 | 36.00 | 937 | +0.24(+0.67%) |
Jan 28, 2019 | 36.00 | 36.24 | 34.20 | 35.76 | 2,251 | -0.36(-1.00%) |
Jan 25, 2019 | 38.40 | 38.40 | 36.12 | 36.12 | 2,133 | -2.28(-5.94%) |
Jan 24, 2019 | 35.04 | 38.40 | 33.72 | 38.40 | 2,805 | +3.96(+11.50%) |
Jan 23, 2019 | 38.16 | 38.82 | 32.40 | 34.44 | 7,530 | -4.56(-11.69%) |
Jan 22, 2019 | 41.52 | 43.68 | 37.20 | 39.00 | 8,549 | -7.32(-15.80%) |
Jan 18, 2019 | 45.48 | 47.16 | 45.48 | 46.32 | 616 | +0.36(+0.78%) |
Jan 17, 2019 | 46.80 | 47.90 | 44.40 | 45.96 | 1,286 | +1.56(+3.51%) |
Jan 16, 2019 | 47.64 | 50.16 | 44.40 | 44.40 | 3,472 | -3.60(-7.50%) |
Jan 15, 2019 | 48.24 | 50.16 | 47.16 | 48.00 | 4,410 | -0.60(-1.23%) |
Jan 14, 2019 | 47.52 | 49.68 | 46.56 | 48.60 | 3,013 | +1.56(+3.32%) |
Jan 11, 2019 | 43.56 | 47.52 | 43.20 | 47.04 | 3,791 | +3.24(+7.40%) |
Jan 10, 2019 | 42.00 | 45.00 | 41.64 | 43.80 | 3,216 | +1.80(+4.29%) |
Jan 09, 2019 | 41.28 | 43.80 | 39.80 | 42.00 | 1,662 | +0.48(+1.16%) |
Jan 08, 2019 | 43.20 | 45.12 | 41.16 | 41.52 | 4,064 | -3.36(-7.49%) |
Jan 07, 2019 | 47.88 | 48.00 | 41.52 | 44.88 | 10,723 | -4.32(-8.78%) |
Jan 04, 2019 | 45.48 | 51.48 | 41.76 | 49.20 | 9,391 | -0.48(-0.97%) |
Jan 03, 2019 | 51.00 | 63.36 | 44.40 | 49.68 | 72,792 | +4.32(+9.52%) |