Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.45 | 29.81 | 28.61 | 28.98 | 4,273,800 | -1.74(-5.66%) |
Mar 28, 2019 | 30.61 | 31.24 | 30.25 | 30.72 | 2,027,804 | -0.14(-0.45%) |
Mar 27, 2019 | 30.18 | 31.02 | 29.68 | 30.86 | 4,353,068 | -0.84(-2.65%) |
Mar 26, 2019 | 32.17 | 32.40 | 31.60 | 31.70 | 1,823,405 | -0.95(-2.91%) |
Mar 25, 2019 | 31.77 | 32.95 | 31.77 | 32.65 | 1,858,664 | +0.07(+0.21%) |
Mar 22, 2019 | 32.75 | 32.85 | 32.11 | 32.58 | 3,584,300 | -1.88(-5.46%) |
Mar 21, 2019 | 33.80 | 34.67 | 33.55 | 34.46 | 2,543,677 | -0.45(-1.29%) |
Mar 20, 2019 | 34.93 | 35.02 | 34.11 | 34.91 | 1,904,429 | -0.87(-2.43%) |
Mar 19, 2019 | 35.91 | 36.21 | 35.41 | 35.78 | 1,269,512 | +0.43(+1.22%) |
Mar 18, 2019 | 34.83 | 35.77 | 34.76 | 35.35 | 2,162,800 | +1.74(+5.18%) |
Mar 15, 2019 | 34.74 | 34.88 | 33.50 | 33.61 | 2,414,800 | -1.91(-5.38%) |
Mar 14, 2019 | 35.48 | 35.86 | 34.95 | 35.52 | 2,687,467 | +0.66(+1.89%) |
Mar 13, 2019 | 34.17 | 35.10 | 34.17 | 34.86 | 3,031,190 | +1.01(+2.98%) |
Mar 12, 2019 | 33.17 | 33.99 | 32.62 | 33.85 | 1,659,817 | +0.60(+1.80%) |
Mar 11, 2019 | 33.87 | 33.99 | 32.91 | 33.25 | 2,969,898 | -3.10(-8.53%) |
Mar 08, 2019 | 36.77 | 37.01 | 36.22 | 36.35 | 2,033,300 | -0.12(-0.33%) |
Mar 07, 2019 | 35.98 | 36.75 | 34.91 | 36.47 | 4,952,500 | +0.65(+1.81%) |
Mar 06, 2019 | 36.50 | 36.70 | 34.86 | 35.82 | 5,658,343 | -1.52(-4.07%) |
Mar 05, 2019 | 36.45 | 37.45 | 35.66 | 37.34 | 4,149,970 | +1.26(+3.49%) |
Mar 04, 2019 | 35.83 | 36.55 | 35.42 | 36.08 | 3,061,266 | +0.26(+0.73%) |
Mar 01, 2019 | 36.50 | 36.68 | 35.17 | 35.82 | 5,426,400 | +1.50(+4.37%) |
Feb 28, 2019 | 35.34 | 35.69 | 33.68 | 34.32 | 5,498,496 | -0.04(-0.12%) |
Feb 27, 2019 | 32.88 | 34.44 | 32.54 | 34.36 | 5,036,962 | +1.17(+3.53%) |
Feb 26, 2019 | 35.47 | 35.67 | 32.75 | 33.19 | 8,021,220 | -1.33(-3.85%) |
Feb 25, 2019 | 33.50 | 34.88 | 32.73 | 34.52 | 7,204,395 | +2.97(+9.41%) |
Feb 22, 2019 | 31.00 | 32.28 | 30.98 | 31.55 | 4,544,700 | -0.02(-0.06%) |
Feb 21, 2019 | 30.85 | 31.69 | 30.49 | 31.57 | 5,675,166 | +1.63(+5.44%) |
Feb 20, 2019 | 31.00 | 31.20 | 29.56 | 29.94 | 5,409,732 | -0.45(-1.48%) |
Feb 19, 2019 | 29.30 | 30.73 | 29.11 | 30.39 | 5,492,164 | +1.16(+3.97%) |
Feb 15, 2019 | 28.65 | 29.31 | 27.87 | 29.23 | 7,108,400 | +1.38(+4.96%) |
Feb 14, 2019 | 28.43 | 28.99 | 27.72 | 27.85 | 6,933,208 | -0.77(-2.69%) |
Feb 13, 2019 | 28.40 | 29.53 | 27.97 | 28.62 | 6,837,954 | -1.94(-6.35%) |
Feb 12, 2019 | 29.95 | 31.53 | 29.72 | 30.56 | 5,079,312 | +0.60(+2.00%) |
Feb 11, 2019 | 31.48 | 31.66 | 29.63 | 29.96 | 8,447,507 | +1.28(+4.46%) |
Feb 08, 2019 | 28.00 | 28.89 | 27.08 | 28.68 | 6,722,900 | +1.20(+4.37%) |
Feb 07, 2019 | 29.66 | 29.74 | 26.85 | 27.48 | 13,729,416 | -3.71(-11.89%) |
Feb 06, 2019 | 31.00 | 32.04 | 30.40 | 31.19 | 6,199,390 | -0.44(-1.39%) |
Feb 05, 2019 | 31.37 | 32.36 | 30.58 | 31.63 | 6,558,784 | +0.80(+2.59%) |
Feb 04, 2019 | 31.27 | 31.95 | 30.62 | 30.83 | 9,543,698 | -2.75(-8.19%) |
Feb 01, 2019 | 35.61 | 36.23 | 33.31 | 33.58 | 10,648,100 | -3.74(-10.02%) |
Jan 31, 2019 | 39.07 | 39.25 | 36.10 | 37.32 | 10,068,934 | -1.25(-3.24%) |
Jan 30, 2019 | 38.94 | 39.75 | 37.80 | 38.57 | 6,161,889 | -1.39(-3.48%) |
Jan 29, 2019 | 37.50 | 40.88 | 37.00 | 39.96 | 9,618,927 | +0.48(+1.22%) |
Jan 28, 2019 | 40.03 | 41.23 | 38.31 | 39.48 | 10,240,908 | -8.73(-18.11%) |
Jan 25, 2019 | 43.73 | 48.99 | 43.71 | 48.21 | 6,749,100 | +2.12(+4.60%) |
Jan 24, 2019 | 45.00 | 47.13 | 43.55 | 46.09 | 7,235,333 | +3.05(+7.09%) |
Jan 23, 2019 | 46.43 | 46.99 | 40.60 | 43.04 | 7,273,323 | -1.64(-3.67%) |
Jan 22, 2019 | 47.94 | 49.44 | 44.00 | 44.68 | 9,752,490 | -10.88(-19.58%) |
Jan 18, 2019 | 49.97 | 58.80 | 49.72 | 55.56 | 9,198,900 | +0.62(+1.13%) |
Jan 17, 2019 | 59.72 | 60.05 | 53.40 | 54.94 | 7,974,237 | +0.29(+0.53%) |
Jan 16, 2019 | 64.61 | 65.44 | 52.15 | 54.65 | 8,652,816 | -2.75(-4.79%) |
Jan 15, 2019 | 60.80 | 62.23 | 56.21 | 57.40 | 6,014,046 | -3.37(-5.55%) |
Jan 14, 2019 | 54.22 | 62.00 | 54.18 | 60.77 | 8,554,402 | +14.78(+32.14%) |
Jan 11, 2019 | 42.13 | 47.17 | 41.43 | 45.99 | 7,097,300 | +5.89(+14.69%) |
Jan 10, 2019 | 41.99 | 43.00 | 39.09 | 40.10 | 6,757,069 | -0.64(-1.57%) |
Jan 09, 2019 | 39.46 | 41.25 | 38.63 | 40.74 | 5,067,551 | +0.66(+1.65%) |
Jan 08, 2019 | 41.78 | 42.71 | 39.25 | 40.08 | 5,280,255 | +1.60(+4.16%) |
Jan 07, 2019 | 39.15 | 40.67 | 37.80 | 38.48 | 6,608,800 | -3.38(-8.07%) |
Jan 04, 2019 | 40.50 | 42.88 | 37.80 | 41.86 | 6,500,100 | +3.92(+10.33%) |
Jan 03, 2019 | 38.08 | 39.50 | 36.61 | 37.94 | 5,605,761 | -1.23(-3.14%) |