Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.76 | 34.48 | 33.25 | 34.43 | 312,200 | +0.90(+2.68%) |
Mar 28, 2019 | 33.59 | 34.23 | 33.21 | 33.53 | 232,776 | +0.06(+0.18%) |
Mar 27, 2019 | 34.60 | 34.60 | 32.80 | 33.47 | 342,553 | -1.13(-3.27%) |
Mar 26, 2019 | 34.49 | 34.96 | 34.06 | 34.60 | 233,364 | +0.26(+0.76%) |
Mar 25, 2019 | 34.50 | 34.55 | 33.65 | 34.34 | 288,844 | -0.37(-1.07%) |
Mar 22, 2019 | 35.89 | 36.00 | 34.48 | 34.71 | 457,000 | -1.36(-3.77%) |
Mar 21, 2019 | 35.33 | 36.25 | 35.30 | 36.07 | 229,909 | +0.60(+1.69%) |
Mar 20, 2019 | 35.68 | 35.98 | 35.20 | 35.47 | 222,479 | -0.19(-0.53%) |
Mar 19, 2019 | 35.66 | 35.84 | 35.34 | 35.66 | 316,993 | +0.13(+0.37%) |
Mar 18, 2019 | 35.39 | 35.79 | 35.20 | 35.53 | 592,195 | +0.13(+0.37%) |
Mar 15, 2019 | 36.07 | 36.07 | 35.26 | 35.40 | 694,700 | -0.50(-1.39%) |
Mar 14, 2019 | 35.15 | 36.15 | 35.00 | 35.90 | 491,725 | +0.54(+1.53%) |
Mar 13, 2019 | 35.58 | 36.17 | 35.33 | 35.36 | 407,386 | -0.14(-0.39%) |
Mar 12, 2019 | 35.80 | 35.84 | 35.24 | 35.50 | 405,994 | -0.23(-0.64%) |
Mar 11, 2019 | 35.07 | 36.14 | 34.91 | 35.73 | 327,337 | +0.70(+2.00%) |
Mar 08, 2019 | 34.90 | 35.43 | 34.69 | 35.03 | 372,400 | -0.50(-1.41%) |
Mar 07, 2019 | 35.74 | 35.99 | 34.96 | 35.53 | 441,495 | -0.41(-1.14%) |
Mar 06, 2019 | 36.17 | 36.17 | 35.05 | 35.94 | 507,273 | -0.33(-0.91%) |
Mar 05, 2019 | 35.27 | 36.38 | 34.62 | 36.27 | 553,374 | +1.01(+2.86%) |
Mar 04, 2019 | 36.95 | 36.95 | 33.83 | 35.26 | 787,114 | -1.45(-3.95%) |
Mar 01, 2019 | 36.81 | 37.28 | 36.46 | 36.71 | 466,200 | +0.22(+0.60%) |
Feb 28, 2019 | 36.71 | 36.94 | 36.12 | 36.49 | 369,520 | -0.42(-1.14%) |
Feb 27, 2019 | 36.66 | 37.34 | 36.54 | 36.91 | 296,884 | +0.12(+0.33%) |
Feb 26, 2019 | 35.70 | 37.07 | 35.54 | 36.79 | 591,519 | +0.42(+1.15%) |
Feb 25, 2019 | 36.00 | 36.46 | 35.43 | 36.37 | 678,489 | +0.79(+2.22%) |
Feb 22, 2019 | 36.50 | 36.72 | 33.50 | 35.58 | 1,859,900 | -3.17(-8.18%) |
Feb 21, 2019 | 38.12 | 39.17 | 38.11 | 38.75 | 713,240 | +0.43(+1.12%) |
Feb 20, 2019 | 38.34 | 39.14 | 38.08 | 38.32 | 541,236 | +0.05(+0.13%) |
Feb 19, 2019 | 38.80 | 39.52 | 37.74 | 38.27 | 808,852 | -0.70(-1.80%) |
Feb 15, 2019 | 38.75 | 38.98 | 38.08 | 38.97 | 572,900 | +0.50(+1.30%) |
Feb 14, 2019 | 37.06 | 39.13 | 37.05 | 38.47 | 734,231 | +1.32(+3.55%) |
Feb 13, 2019 | 37.84 | 38.23 | 37.01 | 37.15 | 703,910 | -0.23(-0.62%) |
Feb 12, 2019 | 36.13 | 37.40 | 35.40 | 37.38 | 820,393 | +1.61(+4.50%) |
Feb 11, 2019 | 37.02 | 37.67 | 35.60 | 35.77 | 1,210,263 | -1.01(-2.75%) |
Feb 08, 2019 | 34.73 | 36.90 | 34.29 | 36.78 | 1,836,000 | +2.59(+7.58%) |
Feb 07, 2019 | 31.70 | 35.00 | 31.31 | 34.19 | 2,382,510 | +2.14(+6.68%) |
Feb 06, 2019 | 32.40 | 32.75 | 31.80 | 32.05 | 166,482 | -0.37(-1.14%) |
Feb 05, 2019 | 32.56 | 32.65 | 32.02 | 32.42 | 331,557 | +0.22(+0.68%) |
Feb 04, 2019 | 31.72 | 32.45 | 31.72 | 32.20 | 345,424 | +0.51(+1.61%) |
Feb 01, 2019 | 31.24 | 31.77 | 30.50 | 31.69 | 376,300 | -0.50(-1.55%) |
Jan 31, 2019 | 31.58 | 32.36 | 31.58 | 32.19 | 441,217 | +0.64(+2.03%) |
Jan 30, 2019 | 31.93 | 32.17 | 31.42 | 31.55 | 206,369 | -0.11(-0.35%) |
Jan 29, 2019 | 31.93 | 32.38 | 31.54 | 31.66 | 196,008 | -0.17(-0.53%) |
Jan 28, 2019 | 31.54 | 32.08 | 31.34 | 31.83 | 223,263 | -0.07(-0.22%) |
Jan 25, 2019 | 31.50 | 32.03 | 31.20 | 31.90 | 401,200 | +0.72(+2.31%) |
Jan 24, 2019 | 31.71 | 32.09 | 31.18 | 31.18 | 225,934 | -0.39(-1.24%) |
Jan 23, 2019 | 31.82 | 32.11 | 31.10 | 31.57 | 242,659 | -0.21(-0.66%) |
Jan 22, 2019 | 31.13 | 31.79 | 31.01 | 31.78 | 435,241 | +0.62(+1.99%) |
Jan 18, 2019 | 32.27 | 32.39 | 30.62 | 31.16 | 1,031,400 | -0.39(-1.24%) |
Jan 17, 2019 | 31.00 | 31.65 | 30.81 | 31.55 | 610,294 | +0.53(+1.71%) |
Jan 16, 2019 | 31.28 | 31.55 | 30.59 | 31.02 | 323,710 | -0.03(-0.10%) |
Jan 15, 2019 | 29.70 | 31.44 | 29.70 | 31.05 | 390,338 | +1.41(+4.76%) |
Jan 14, 2019 | 30.90 | 30.90 | 29.52 | 29.64 | 389,415 | -1.29(-4.17%) |
Jan 11, 2019 | 30.48 | 31.44 | 30.13 | 30.93 | 659,400 | +0.58(+1.91%) |
Jan 10, 2019 | 29.45 | 30.44 | 29.07 | 30.35 | 447,699 | +0.83(+2.81%) |
Jan 09, 2019 | 29.22 | 30.03 | 29.00 | 29.52 | 302,234 | +0.35(+1.20%) |
Jan 08, 2019 | 28.73 | 29.22 | 28.37 | 29.17 | 528,719 | +0.85(+3.00%) |
Jan 07, 2019 | 27.00 | 28.34 | 27.00 | 28.32 | 476,787 | +1.41(+5.24%) |
Jan 04, 2019 | 25.95 | 26.94 | 25.22 | 26.91 | 377,100 | +1.30(+5.08%) |
Jan 03, 2019 | 26.07 | 26.14 | 25.36 | 25.61 | 328,562 | -0.89(-3.36%) |