Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.68 | 32.80 | 29.76 | 31.47 | 225,600 | +1.23(+4.07%) |
Mar 28, 2019 | 28.19 | 31.02 | 27.55 | 30.24 | 292,037 | +2.50(+9.01%) |
Mar 27, 2019 | 26.84 | 28.57 | 25.89 | 27.74 | 238,742 | +1.35(+5.12%) |
Mar 26, 2019 | 24.75 | 26.87 | 24.56 | 26.39 | 222,201 | +1.93(+7.89%) |
Mar 25, 2019 | 24.69 | 24.89 | 24.05 | 24.46 | 18,219 | +0.08(+0.33%) |
Mar 22, 2019 | 25.20 | 25.47 | 24.20 | 24.38 | 27,200 | -0.81(-3.22%) |
Mar 21, 2019 | 24.64 | 26.00 | 24.40 | 25.19 | 135,927 | +0.79(+3.24%) |
Mar 20, 2019 | 25.15 | 25.31 | 24.24 | 24.40 | 9,595 | -0.55(-2.20%) |
Mar 19, 2019 | 24.75 | 25.84 | 24.75 | 24.95 | 29,539 | +0.20(+0.81%) |
Mar 18, 2019 | 25.09 | 25.98 | 24.50 | 24.75 | 13,647 | +0.05(+0.20%) |
Mar 15, 2019 | 24.91 | 26.75 | 24.70 | 24.70 | 73,500 | -0.21(-0.84%) |
Mar 14, 2019 | 25.25 | 25.31 | 23.75 | 24.91 | 14,383 | -0.62(-2.43%) |
Mar 13, 2019 | 25.29 | 25.89 | 24.80 | 25.53 | 177,616 | +0.76(+3.07%) |
Mar 12, 2019 | 25.90 | 26.48 | 23.62 | 24.77 | 122,491 | -1.14(-4.40%) |
Mar 11, 2019 | 27.46 | 28.49 | 24.74 | 25.91 | 120,168 | -1.15(-4.25%) |
Mar 08, 2019 | 28.90 | 29.04 | 26.99 | 27.06 | 26,900 | -1.52(-5.32%) |
Mar 07, 2019 | 27.56 | 29.47 | 27.56 | 28.58 | 24,451 | +1.03(+3.74%) |
Mar 06, 2019 | 27.68 | 28.80 | 27.36 | 27.55 | 59,023 | -0.46(-1.64%) |
Mar 05, 2019 | 27.20 | 28.53 | 27.00 | 28.01 | 16,462 | +0.68(+2.49%) |
Mar 04, 2019 | 28.10 | 28.47 | 26.75 | 27.33 | 19,252 | -0.32(-1.16%) |
Mar 01, 2019 | 27.94 | 28.17 | 26.90 | 27.65 | 12,300 | +0.30(+1.10%) |
Feb 28, 2019 | 28.50 | 28.50 | 26.45 | 27.35 | 16,564 | -1.14(-4.00%) |
Feb 27, 2019 | 27.69 | 28.49 | 27.09 | 28.49 | 14,868 | +1.48(+5.48%) |
Feb 26, 2019 | 28.30 | 28.47 | 26.50 | 27.01 | 20,549 | -0.96(-3.43%) |
Feb 25, 2019 | 29.45 | 29.55 | 27.45 | 27.97 | 35,548 | -0.92(-3.18%) |
Feb 22, 2019 | 27.12 | 28.89 | 27.00 | 28.89 | 19,300 | +1.76(+6.49%) |
Feb 21, 2019 | 27.48 | 28.97 | 26.85 | 27.13 | 24,050 | -0.65(-2.34%) |
Feb 20, 2019 | 30.44 | 30.44 | 26.12 | 27.78 | 48,440 | -0.20(-0.71%) |
Feb 19, 2019 | 28.80 | 29.28 | 27.81 | 27.98 | 12,998 | -1.22(-4.18%) |
Feb 15, 2019 | 29.70 | 30.40 | 28.52 | 29.20 | 30,300 | -0.25(-0.85%) |
Feb 14, 2019 | 28.88 | 30.00 | 28.65 | 29.45 | 7,553 | +0.19(+0.65%) |
Feb 13, 2019 | 29.82 | 29.82 | 27.41 | 29.26 | 7,792 | +0.36(+1.25%) |
Feb 12, 2019 | 30.93 | 32.29 | 28.30 | 28.90 | 76,065 | -2.04(-6.59%) |
Feb 11, 2019 | 29.00 | 30.98 | 28.86 | 30.94 | 29,509 | +2.17(+7.54%) |
Feb 08, 2019 | 27.87 | 29.19 | 27.75 | 28.77 | 22,200 | +0.89(+3.21%) |
Feb 07, 2019 | 27.92 | 28.45 | 26.96 | 27.88 | 26,127 | -0.12(-0.45%) |
Feb 06, 2019 | 26.16 | 28.47 | 26.15 | 28.00 | 22,038 | +1.85(+7.07%) |
Feb 05, 2019 | 26.52 | 27.37 | 25.40 | 26.15 | 27,455 | -0.85(-3.15%) |
Feb 04, 2019 | 25.52 | 27.49 | 25.52 | 27.00 | 11,716 | +1.49(+5.84%) |
Feb 01, 2019 | 26.42 | 27.77 | 25.50 | 25.51 | 34,000 | -0.90(-3.41%) |
Jan 31, 2019 | 27.18 | 27.94 | 25.50 | 26.41 | 27,559 | -0.05(-0.19%) |
Jan 30, 2019 | 28.01 | 28.04 | 25.52 | 26.46 | 34,997 | -1.04(-3.78%) |
Jan 29, 2019 | 29.22 | 29.50 | 27.16 | 27.50 | 56,143 | +0.15(+0.55%) |
Jan 28, 2019 | 25.48 | 28.50 | 25.48 | 27.35 | 100,619 | +1.35(+5.19%) |
Jan 25, 2019 | 25.51 | 26.39 | 25.00 | 26.00 | 39,000 | +0.55(+2.16%) |
Jan 24, 2019 | 26.57 | 27.30 | 25.08 | 25.45 | 50,040 | -0.92(-3.49%) |
Jan 23, 2019 | 28.69 | 29.47 | 25.55 | 26.37 | 35,314 | -2.28(-7.96%) |
Jan 22, 2019 | 30.57 | 32.49 | 28.25 | 28.65 | 62,911 | -2.38(-7.67%) |
Jan 18, 2019 | 31.71 | 32.47 | 30.87 | 31.03 | 158,600 | -0.37(-1.18%) |
Jan 17, 2019 | 30.63 | 32.62 | 30.06 | 31.40 | 57,610 | +0.53(+1.72%) |
Jan 16, 2019 | 32.00 | 32.00 | 30.60 | 30.87 | 55,575 | -1.13(-3.53%) |
Jan 15, 2019 | 32.10 | 33.24 | 31.75 | 32.00 | 12,509 | -0.05(-0.16%) |
Jan 14, 2019 | 32.95 | 34.57 | 31.78 | 32.05 | 33,776 | -1.87(-5.51%) |
Jan 11, 2019 | 33.56 | 34.93 | 32.56 | 33.92 | 27,700 | -0.11(-0.32%) |
Jan 10, 2019 | 33.43 | 35.00 | 33.43 | 34.03 | 33,999 | -0.16(-0.47%) |
Jan 09, 2019 | 35.00 | 35.32 | 33.89 | 34.19 | 81,056 | -0.49(-1.41%) |
Jan 08, 2019 | 34.99 | 36.00 | 33.01 | 34.68 | 150,148 | +0.31(+0.90%) |
Jan 07, 2019 | 34.56 | 35.64 | 33.07 | 34.37 | 65,794 | -0.34(-0.98%) |
Jan 04, 2019 | 35.00 | 35.84 | 33.17 | 34.71 | 63,600 | +0.37(+1.08%) |
Jan 03, 2019 | 33.35 | 34.90 | 33.35 | 34.34 | 47,688 | +0.98(+2.94%) |