Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.40 | 29.60 | 26.10 | 28.60 | 3,530 | +0.70(+2.51%) |
Mar 28, 2019 | 27.40 | 28.80 | 26.60 | 27.90 | 6,468 | +0.40(+1.45%) |
Mar 27, 2019 | 28.20 | 28.60 | 26.90 | 27.50 | 3,859 | -0.70(-2.48%) |
Mar 26, 2019 | 29.20 | 32.00 | 28.00 | 28.20 | 9,105 | -1.20(-4.08%) |
Mar 25, 2019 | 30.00 | 32.21 | 29.05 | 29.40 | 1,635 | +0.40(+1.38%) |
Mar 22, 2019 | 29.10 | 36.50 | 28.80 | 29.00 | 4,190 | -0.20(-0.68%) |
Mar 21, 2019 | 31.70 | 31.80 | 29.20 | 29.20 | 4,475 | -1.80(-5.81%) |
Mar 20, 2019 | 32.90 | 32.90 | 29.80 | 31.00 | 2,733 | -0.20(-0.64%) |
Mar 19, 2019 | 31.40 | 32.00 | 30.50 | 31.20 | 2,471 | +0.20(+0.65%) |
Mar 18, 2019 | 33.51 | 34.75 | 31.00 | 31.00 | 1,533 | -1.70(-5.20%) |
Mar 15, 2019 | 30.10 | 32.80 | 29.69 | 32.70 | 2,820 | +2.50(+8.28%) |
Mar 14, 2019 | 31.50 | 32.00 | 28.80 | 30.20 | 5,133 | -1.40(-4.43%) |
Mar 13, 2019 | 30.68 | 32.70 | 30.68 | 31.60 | 1,958 | +2.00(+6.76%) |
Mar 12, 2019 | 30.00 | 30.30 | 29.60 | 29.60 | 2,401 | -0.80(-2.63%) |
Mar 11, 2019 | 27.40 | 32.86 | 27.40 | 30.40 | 1,782 | +3.30(+12.18%) |
Mar 08, 2019 | 27.00 | 28.05 | 26.80 | 27.10 | 1,670 | -1.30(-4.58%) |
Mar 07, 2019 | 30.00 | 30.00 | 27.00 | 28.40 | 4,641 | -2.00(-6.58%) |
Mar 06, 2019 | 31.10 | 31.60 | 29.95 | 30.40 | 3,372 | -1.10(-3.49%) |
Mar 05, 2019 | 30.50 | 32.30 | 30.50 | 31.50 | 1,079 | +0.90(+2.94%) |
Mar 04, 2019 | 32.00 | 32.80 | 29.15 | 30.60 | 3,127 | -1.40(-4.37%) |
Mar 01, 2019 | 29.00 | 32.50 | 29.00 | 32.00 | 4,760 | +4.10(+14.70%) |
Feb 28, 2019 | 27.80 | 29.20 | 27.09 | 27.90 | 1,892 | -0.60(-2.11%) |
Feb 27, 2019 | 27.20 | 28.50 | 26.00 | 28.50 | 3,548 | +1.40(+5.17%) |
Feb 26, 2019 | 28.60 | 28.90 | 25.50 | 27.10 | 3,761 | -1.00(-3.56%) |
Feb 25, 2019 | 29.30 | 30.10 | 28.10 | 28.10 | 4,531 | -1.00(-3.44%) |
Feb 22, 2019 | 30.30 | 31.15 | 29.00 | 29.10 | 4,020 | -0.40(-1.36%) |
Feb 21, 2019 | 33.50 | 33.85 | 28.70 | 29.50 | 7,671 | -4.10(-12.20%) |
Feb 20, 2019 | 35.30 | 35.60 | 32.60 | 33.60 | 3,803 | -2.70(-7.44%) |
Feb 19, 2019 | 34.90 | 36.30 | 32.60 | 36.30 | 1,577 | +0.90(+2.54%) |
Feb 15, 2019 | 37.40 | 37.80 | 34.90 | 35.40 | 3,850 | -2.10(-5.60%) |
Feb 14, 2019 | 38.00 | 39.80 | 37.00 | 37.50 | 4,680 | -0.10(-0.27%) |
Feb 13, 2019 | 39.20 | 40.00 | 36.60 | 37.60 | 1,366 | -0.50(-1.31%) |
Feb 12, 2019 | 39.20 | 41.00 | 38.00 | 38.10 | 5,005 | -0.40(-1.04%) |
Feb 11, 2019 | 39.00 | 39.72 | 37.73 | 38.50 | 1,871 | +0.60(+1.58%) |
Feb 08, 2019 | 37.60 | 40.00 | 37.10 | 37.90 | 2,100 | +0.30(+0.80%) |
Feb 07, 2019 | 38.20 | 39.80 | 36.20 | 37.60 | 4,651 | -0.60(-1.57%) |
Feb 06, 2019 | 41.90 | 41.90 | 38.00 | 38.20 | 2,025 | -1.30(-3.29%) |
Feb 05, 2019 | 40.00 | 41.30 | 39.50 | 39.50 | 5,850 | -0.60(-1.50%) |
Feb 04, 2019 | 39.80 | 41.81 | 38.82 | 40.10 | 3,127 | +0.10(+0.25%) |
Feb 01, 2019 | 37.40 | 41.60 | 36.60 | 40.00 | 10,150 | +1.70(+4.44%) |
Jan 31, 2019 | 37.70 | 42.30 | 36.30 | 38.30 | 17,508 | +0.40(+1.06%) |
Jan 30, 2019 | 34.40 | 39.00 | 34.40 | 37.90 | 5,665 | +4.00(+11.80%) |
Jan 29, 2019 | 34.00 | 35.89 | 33.60 | 33.90 | 2,468 | -0.10(-0.29%) |
Jan 28, 2019 | 32.90 | 34.50 | 32.90 | 34.00 | 2,150 | +0.20(+0.59%) |
Jan 25, 2019 | 32.50 | 34.30 | 32.50 | 33.80 | 2,740 | +1.30(+4.00%) |
Jan 24, 2019 | 31.20 | 33.50 | 30.23 | 32.50 | 4,306 | +0.20(+0.62%) |
Jan 23, 2019 | 31.88 | 33.27 | 29.90 | 32.30 | 1,813 | +0.30(+0.94%) |
Jan 22, 2019 | 34.50 | 36.60 | 31.90 | 32.00 | 3,518 | -4.00(-11.11%) |
Jan 18, 2019 | 36.20 | 37.00 | 36.00 | 36.00 | 1,450 | +0.40(+1.12%) |
Jan 17, 2019 | 36.50 | 37.10 | 35.20 | 35.60 | 2,615 | -1.50(-4.04%) |
Jan 16, 2019 | 40.00 | 40.00 | 36.30 | 37.10 | 7,170 | -2.41(-6.10%) |
Jan 15, 2019 | 31.80 | 40.00 | 31.20 | 39.51 | 8,342 | +7.91(+25.03%) |
Jan 14, 2019 | 31.40 | 34.99 | 27.30 | 31.60 | 10,595 | +0.10(+0.32%) |
Jan 11, 2019 | 29.30 | 32.50 | 29.00 | 31.50 | 4,890 | +1.75(+5.88%) |
Jan 10, 2019 | 31.00 | 31.67 | 28.50 | 29.75 | 7,710 | -1.15(-3.72%) |
Jan 09, 2019 | 28.30 | 36.40 | 25.81 | 30.90 | 13,136 | +3.70(+13.60%) |
Jan 08, 2019 | 22.88 | 30.00 | 22.88 | 27.20 | 8,187 | +3.80(+16.24%) |
Jan 07, 2019 | 21.80 | 23.80 | 21.30 | 23.40 | 10,435 | +2.60(+12.50%) |
Jan 04, 2019 | 20.60 | 22.00 | 20.40 | 20.80 | 2,730 | +0.70(+3.48%) |
Jan 03, 2019 | 20.70 | 21.10 | 20.10 | 20.10 | 2,926 | -1.00(-4.74%) |