Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.15 | 28.05 | 26.55 | 27.30 | 24,426 | +0.30(+1.11%) |
Mar 28, 2019 | 26.85 | 27.60 | 26.55 | 27.00 | 13,561 | -0.30(-1.10%) |
Mar 27, 2019 | 27.45 | 27.60 | 26.40 | 27.30 | 21,792 | +0.00(+0.00%) |
Mar 26, 2019 | 28.20 | 28.95 | 26.18 | 27.30 | 45,294 | -0.60(-2.15%) |
Mar 25, 2019 | 27.60 | 28.50 | 27.15 | 27.90 | 33,358 | +0.15(+0.54%) |
Mar 22, 2019 | 28.95 | 28.95 | 27.00 | 27.75 | 48,760 | -1.50(-5.13%) |
Mar 21, 2019 | 29.10 | 30.15 | 28.95 | 29.25 | 26,942 | +0.00(+0.00%) |
Mar 20, 2019 | 29.55 | 30.45 | 28.80 | 29.25 | 46,119 | -0.45(-1.52%) |
Mar 19, 2019 | 30.45 | 30.45 | 28.95 | 29.70 | 53,530 | -0.45(-1.49%) |
Mar 18, 2019 | 30.15 | 30.90 | 29.46 | 30.15 | 68,841 | +0.00(+0.00%) |
Mar 15, 2019 | 29.85 | 30.52 | 29.25 | 30.15 | 158,273 | +0.30(+1.01%) |
Mar 14, 2019 | 29.40 | 30.00 | 29.02 | 29.85 | 47,062 | +0.15(+0.51%) |
Mar 13, 2019 | 29.85 | 30.30 | 28.95 | 29.70 | 51,164 | +0.15(+0.51%) |
Mar 12, 2019 | 29.55 | 30.30 | 29.06 | 29.55 | 29,266 | +0.00(+0.00%) |
Mar 11, 2019 | 30.75 | 30.75 | 28.65 | 29.55 | 67,638 | -1.20(-3.90%) |
Mar 08, 2019 | 30.45 | 31.20 | 29.55 | 30.75 | 40,473 | -0.30(-0.97%) |
Mar 07, 2019 | 31.65 | 31.73 | 30.30 | 31.05 | 27,267 | -0.75(-2.36%) |
Mar 06, 2019 | 31.80 | 32.25 | 31.20 | 31.80 | 38,321 | -0.15(-0.47%) |
Mar 05, 2019 | 32.85 | 33.15 | 31.65 | 31.95 | 33,236 | -0.60(-1.84%) |
Mar 04, 2019 | 31.50 | 32.85 | 31.35 | 32.55 | 45,565 | +0.90(+2.84%) |
Mar 01, 2019 | 32.10 | 33.15 | 31.50 | 31.65 | 50,700 | -0.45(-1.40%) |
Feb 28, 2019 | 32.85 | 34.15 | 31.35 | 32.10 | 85,779 | -0.90(-2.73%) |
Feb 27, 2019 | 32.70 | 33.30 | 31.05 | 33.00 | 116,888 | +4.35(+15.18%) |
Feb 26, 2019 | 29.10 | 29.40 | 25.80 | 28.65 | 125,582 | -0.15(-0.52%) |
Feb 25, 2019 | 30.00 | 31.50 | 28.80 | 28.80 | 55,554 | -1.20(-4.00%) |
Feb 22, 2019 | 31.65 | 31.65 | 30.00 | 30.00 | 56,333 | -1.35(-4.31%) |
Feb 21, 2019 | 31.80 | 32.40 | 30.90 | 31.35 | 29,263 | -0.30(-0.95%) |
Feb 20, 2019 | 36.15 | 36.15 | 20.55 | 31.65 | 166,527 | -4.50(-12.45%) |
Feb 19, 2019 | 30.90 | 36.75 | 30.75 | 36.15 | 159,599 | +5.85(+19.31%) |
Feb 15, 2019 | 29.25 | 30.45 | 29.25 | 30.30 | 31,933 | +1.05(+3.59%) |
Feb 14, 2019 | 30.30 | 30.45 | 28.95 | 29.25 | 21,644 | -1.05(-3.47%) |
Feb 13, 2019 | 28.20 | 31.05 | 28.20 | 30.30 | 44,282 | +1.95(+6.88%) |
Feb 12, 2019 | 28.05 | 28.35 | 27.00 | 28.35 | 14,812 | +0.90(+3.28%) |
Feb 11, 2019 | 27.90 | 28.50 | 27.00 | 27.45 | 21,629 | +0.30(+1.10%) |
Feb 08, 2019 | 26.25 | 27.45 | 26.10 | 27.15 | 23,020 | +0.75(+2.84%) |
Feb 07, 2019 | 25.80 | 26.85 | 25.20 | 26.40 | 53,885 | +0.15(+0.57%) |
Feb 06, 2019 | 26.55 | 26.85 | 25.80 | 26.25 | 17,255 | -0.30(-1.13%) |
Feb 05, 2019 | 27.00 | 27.60 | 26.25 | 26.55 | 25,397 | -0.15(-0.56%) |
Feb 04, 2019 | 26.40 | 27.15 | 26.25 | 26.70 | 18,765 | +0.15(+0.56%) |
Feb 01, 2019 | 25.50 | 27.45 | 25.05 | 26.55 | 24,840 | +1.35(+5.36%) |
Jan 31, 2019 | 26.40 | 26.85 | 25.20 | 25.20 | 23,247 | -1.20(-4.55%) |
Jan 30, 2019 | 25.50 | 26.40 | 25.50 | 26.40 | 26,515 | +1.05(+4.14%) |
Jan 29, 2019 | 24.90 | 25.65 | 24.45 | 25.35 | 18,664 | +0.45(+1.81%) |
Jan 28, 2019 | 25.95 | 26.10 | 24.38 | 24.90 | 62,280 | -1.20(-4.60%) |
Jan 25, 2019 | 26.10 | 26.85 | 25.80 | 26.10 | 26,240 | +0.15(+0.58%) |
Jan 24, 2019 | 26.55 | 26.85 | 25.80 | 25.95 | 30,886 | -0.45(-1.70%) |
Jan 23, 2019 | 27.15 | 27.30 | 25.50 | 26.40 | 24,279 | -0.45(-1.68%) |
Jan 22, 2019 | 27.75 | 28.20 | 26.40 | 26.85 | 50,667 | -1.05(-3.76%) |
Jan 18, 2019 | 28.20 | 28.95 | 27.75 | 27.90 | 28,840 | -0.15(-0.53%) |
Jan 17, 2019 | 27.90 | 28.50 | 27.45 | 28.05 | 28,264 | -0.15(-0.53%) |
Jan 16, 2019 | 28.95 | 29.63 | 27.60 | 28.20 | 36,556 | -0.60(-2.08%) |
Jan 15, 2019 | 28.50 | 29.32 | 27.45 | 28.80 | 44,211 | +0.90(+3.23%) |
Jan 14, 2019 | 26.55 | 29.85 | 26.40 | 27.90 | 84,728 | +1.05(+3.91%) |
Jan 11, 2019 | 25.65 | 28.27 | 25.65 | 26.85 | 78,206 | +0.90(+3.47%) |
Jan 10, 2019 | 25.50 | 26.85 | 24.90 | 25.95 | 31,804 | +0.60(+2.37%) |
Jan 09, 2019 | 24.90 | 26.18 | 24.90 | 25.35 | 64,538 | +0.45(+1.81%) |
Jan 08, 2019 | 24.30 | 25.05 | 23.40 | 24.90 | 76,492 | +0.90(+3.75%) |
Jan 07, 2019 | 23.70 | 24.30 | 22.50 | 24.00 | 71,681 | +0.75(+3.23%) |
Jan 04, 2019 | 20.25 | 23.70 | 19.80 | 23.25 | 121,580 | +3.15(+15.67%) |
Jan 03, 2019 | 20.25 | 20.70 | 19.65 | 20.10 | 46,144 | -0.30(-1.47%) |