Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.60 | 33.88 | 33.07 | 33.38 | 288,800 | -0.04(-0.12%) |
Mar 28, 2019 | 33.07 | 33.48 | 32.72 | 33.42 | 243,093 | +0.36(+1.09%) |
Mar 27, 2019 | 33.04 | 33.32 | 32.43 | 33.06 | 251,415 | +0.01(+0.03%) |
Mar 26, 2019 | 33.22 | 33.52 | 33.03 | 33.05 | 310,707 | -0.05(-0.15%) |
Mar 25, 2019 | 32.56 | 33.46 | 32.56 | 33.10 | 328,959 | +0.51(+1.56%) |
Mar 22, 2019 | 33.75 | 33.88 | 32.42 | 32.59 | 327,100 | -1.43(-4.20%) |
Mar 21, 2019 | 33.57 | 34.91 | 33.57 | 34.02 | 327,652 | +0.34(+1.01%) |
Mar 20, 2019 | 33.82 | 34.47 | 33.08 | 33.68 | 455,033 | -0.01(-0.03%) |
Mar 19, 2019 | 30.65 | 34.34 | 30.65 | 33.69 | 892,237 | +5.32(+18.75%) |
Mar 18, 2019 | 28.40 | 28.78 | 28.19 | 28.37 | 269,329 | -0.01(-0.04%) |
Mar 15, 2019 | 28.07 | 28.54 | 27.83 | 28.38 | 512,700 | +0.39(+1.39%) |
Mar 14, 2019 | 27.94 | 28.35 | 27.76 | 27.99 | 202,963 | +0.06(+0.21%) |
Mar 13, 2019 | 28.20 | 28.54 | 27.88 | 27.93 | 224,888 | -0.15(-0.53%) |
Mar 12, 2019 | 28.29 | 28.55 | 28.04 | 28.08 | 128,980 | -0.26(-0.92%) |
Mar 11, 2019 | 27.35 | 28.44 | 27.35 | 28.34 | 204,313 | +1.18(+4.34%) |
Mar 08, 2019 | 26.75 | 27.19 | 26.64 | 27.16 | 149,400 | +0.26(+0.97%) |
Mar 07, 2019 | 27.28 | 27.28 | 26.69 | 26.90 | 192,650 | -0.40(-1.47%) |
Mar 06, 2019 | 28.02 | 28.21 | 27.28 | 27.30 | 303,357 | -0.72(-2.57%) |
Mar 05, 2019 | 28.04 | 28.22 | 27.91 | 28.02 | 161,612 | -0.01(-0.04%) |
Mar 04, 2019 | 27.53 | 28.07 | 27.41 | 28.03 | 277,684 | +0.58(+2.11%) |
Mar 01, 2019 | 27.12 | 27.59 | 27.12 | 27.45 | 223,400 | +0.56(+2.08%) |
Feb 28, 2019 | 26.65 | 27.17 | 26.50 | 26.89 | 216,023 | +0.23(+0.86%) |
Feb 27, 2019 | 26.51 | 27.03 | 26.36 | 26.66 | 272,631 | +0.15(+0.57%) |
Feb 26, 2019 | 26.45 | 26.75 | 26.24 | 26.51 | 651,972 | +0.04(+0.15%) |
Feb 25, 2019 | 27.24 | 27.75 | 26.46 | 26.47 | 284,068 | -0.55(-2.04%) |
Feb 22, 2019 | 26.55 | 27.16 | 26.18 | 27.02 | 392,800 | +0.17(+0.63%) |
Feb 21, 2019 | 27.40 | 27.53 | 26.75 | 26.85 | 283,239 | -0.63(-2.29%) |
Feb 20, 2019 | 27.05 | 27.70 | 26.88 | 27.48 | 249,738 | +0.44(+1.63%) |
Feb 19, 2019 | 27.24 | 27.59 | 26.68 | 27.04 | 256,277 | -0.39(-1.42%) |
Feb 15, 2019 | 26.83 | 27.90 | 26.73 | 27.43 | 410,700 | +0.65(+2.43%) |
Feb 14, 2019 | 26.15 | 29.13 | 25.33 | 26.78 | 734,176 | -4.88(-15.41%) |
Feb 13, 2019 | 31.58 | 31.99 | 31.52 | 31.66 | 131,736 | +0.28(+0.89%) |
Feb 12, 2019 | 31.69 | 31.76 | 31.32 | 31.38 | 215,857 | +0.02(+0.06%) |
Feb 11, 2019 | 31.08 | 31.61 | 30.94 | 31.36 | 118,321 | +0.34(+1.10%) |
Feb 08, 2019 | 30.80 | 31.07 | 30.58 | 31.02 | 105,800 | +0.03(+0.10%) |
Feb 07, 2019 | 31.02 | 31.09 | 30.60 | 30.99 | 152,529 | -0.19(-0.61%) |
Feb 06, 2019 | 30.99 | 31.41 | 30.86 | 31.18 | 104,791 | +0.10(+0.32%) |
Feb 05, 2019 | 30.84 | 31.38 | 30.84 | 31.08 | 137,017 | +0.27(+0.88%) |
Feb 04, 2019 | 30.32 | 30.90 | 30.32 | 30.81 | 142,155 | +0.44(+1.45%) |
Feb 01, 2019 | 29.63 | 30.40 | 29.59 | 30.37 | 230,100 | +0.86(+2.91%) |
Jan 31, 2019 | 29.01 | 29.71 | 28.94 | 29.51 | 266,175 | +0.41(+1.41%) |
Jan 30, 2019 | 29.10 | 29.25 | 28.53 | 29.10 | 116,087 | +0.19(+0.66%) |
Jan 29, 2019 | 29.74 | 29.97 | 28.90 | 28.91 | 110,031 | -0.69(-2.33%) |
Jan 28, 2019 | 29.40 | 29.81 | 29.30 | 29.60 | 102,157 | -0.06(-0.20%) |
Jan 25, 2019 | 29.60 | 29.87 | 29.51 | 29.66 | 91,300 | +0.27(+0.92%) |
Jan 24, 2019 | 28.98 | 29.56 | 28.91 | 29.39 | 116,030 | +0.39(+1.34%) |
Jan 23, 2019 | 29.14 | 29.95 | 28.81 | 29.00 | 278,063 | +0.09(+0.31%) |
Jan 22, 2019 | 28.90 | 29.21 | 28.68 | 28.91 | 224,853 | -0.22(-0.76%) |
Jan 18, 2019 | 28.78 | 29.38 | 28.60 | 29.13 | 269,400 | +0.37(+1.29%) |
Jan 17, 2019 | 28.22 | 28.85 | 28.22 | 28.76 | 206,729 | +0.38(+1.34%) |
Jan 16, 2019 | 27.97 | 28.57 | 27.97 | 28.38 | 171,440 | +0.49(+1.76%) |
Jan 15, 2019 | 28.23 | 28.33 | 26.95 | 27.89 | 246,729 | -0.44(-1.55%) |
Jan 14, 2019 | 28.18 | 28.68 | 27.53 | 28.33 | 354,477 | -0.12(-0.42%) |
Jan 11, 2019 | 28.07 | 28.48 | 27.79 | 28.45 | 148,100 | +0.25(+0.89%) |
Jan 10, 2019 | 27.58 | 28.28 | 27.50 | 28.20 | 230,980 | +0.49(+1.77%) |
Jan 09, 2019 | 27.00 | 27.78 | 26.74 | 27.71 | 415,394 | +0.79(+2.93%) |
Jan 08, 2019 | 27.07 | 27.24 | 26.17 | 26.92 | 340,745 | +0.08(+0.30%) |
Jan 07, 2019 | 26.70 | 27.04 | 26.20 | 26.84 | 260,131 | +0.30(+1.13%) |
Jan 04, 2019 | 25.88 | 26.68 | 25.65 | 26.54 | 170,900 | +1.07(+4.20%) |
Jan 03, 2019 | 26.59 | 26.80 | 25.42 | 25.47 | 206,325 | -1.56(-5.77%) |