Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.33 | 33.39 | 32.66 | 33.16 | 104,135 | -0.04(-0.13%) |
Mar 28, 2019 | 32.73 | 33.26 | 32.48 | 33.20 | 158,922 | +0.46(+1.42%) |
Mar 27, 2019 | 32.49 | 33.01 | 32.26 | 32.74 | 85,918 | +0.18(+0.56%) |
Mar 26, 2019 | 32.25 | 32.80 | 32.17 | 32.56 | 82,948 | +0.34(+1.07%) |
Mar 25, 2019 | 31.71 | 32.48 | 31.34 | 32.21 | 112,558 | +0.53(+1.68%) |
Mar 22, 2019 | 31.95 | 32.18 | 31.28 | 31.68 | 222,450 | -0.52(-1.60%) |
Mar 21, 2019 | 31.85 | 32.70 | 31.84 | 32.20 | 213,559 | +0.22(+0.67%) |
Mar 20, 2019 | 32.72 | 32.91 | 31.94 | 31.98 | 173,280 | -0.84(-2.57%) |
Mar 19, 2019 | 33.78 | 33.78 | 32.79 | 32.82 | 69,198 | -0.74(-2.20%) |
Mar 18, 2019 | 33.05 | 33.88 | 32.58 | 33.56 | 242,408 | +0.79(+2.42%) |
Mar 15, 2019 | 33.09 | 33.27 | 32.66 | 32.77 | 336,231 | -0.15(-0.47%) |
Mar 14, 2019 | 33.36 | 33.45 | 32.53 | 32.93 | 243,311 | -0.46(-1.39%) |
Mar 13, 2019 | 33.90 | 34.03 | 33.30 | 33.39 | 176,736 | -0.54(-1.60%) |
Mar 12, 2019 | 34.49 | 34.69 | 33.85 | 33.93 | 131,165 | -0.56(-1.62%) |
Mar 11, 2019 | 33.87 | 34.51 | 33.69 | 34.49 | 145,712 | +0.72(+2.14%) |
Mar 08, 2019 | 33.12 | 33.89 | 33.12 | 33.77 | 130,982 | +0.42(+1.26%) |
Mar 07, 2019 | 33.31 | 33.90 | 32.69 | 33.35 | 189,678 | +0.00(+0.00%) |
Mar 06, 2019 | 33.38 | 33.73 | 32.94 | 33.35 | 137,405 | -0.08(-0.23%) |
Mar 05, 2019 | 33.48 | 33.69 | 33.30 | 33.43 | 83,414 | -0.09(-0.28%) |
Mar 04, 2019 | 33.71 | 33.86 | 33.08 | 33.52 | 77,248 | -0.06(-0.18%) |
Mar 01, 2019 | 33.75 | 33.75 | 33.24 | 33.58 | 89,155 | +0.01(+0.03%) |
Feb 28, 2019 | 33.50 | 33.90 | 33.41 | 33.57 | 69,539 | -0.04(-0.13%) |
Feb 27, 2019 | 33.23 | 33.64 | 32.96 | 33.62 | 133,318 | +0.21(+0.64%) |
Feb 26, 2019 | 34.69 | 34.75 | 33.35 | 33.40 | 336,861 | -1.45(-4.17%) |
Feb 25, 2019 | 34.45 | 35.36 | 34.39 | 34.86 | 129,743 | +0.53(+1.55%) |
Feb 22, 2019 | 34.59 | 35.24 | 33.33 | 34.33 | 180,531 | -0.21(-0.62%) |
Feb 21, 2019 | 33.48 | 34.66 | 31.63 | 34.54 | 202,943 | -0.21(-0.59%) |
Feb 20, 2019 | 34.49 | 34.86 | 34.45 | 34.75 | 151,278 | +0.13(+0.37%) |
Feb 19, 2019 | 34.87 | 35.03 | 34.17 | 34.62 | 206,176 | -0.30(-0.86%) |
Feb 15, 2019 | 34.69 | 35.11 | 34.56 | 34.92 | 94,530 | +0.50(+1.44%) |
Feb 14, 2019 | 34.31 | 34.67 | 34.16 | 34.42 | 143,212 | +0.00(+0.00%) |
Feb 13, 2019 | 34.38 | 34.68 | 34.02 | 34.42 | 79,946 | +0.12(+0.35%) |
Feb 12, 2019 | 34.22 | 34.77 | 34.16 | 34.30 | 69,602 | +0.33(+0.96%) |
Feb 11, 2019 | 33.95 | 34.14 | 33.49 | 33.98 | 133,501 | +0.13(+0.38%) |
Feb 08, 2019 | 33.68 | 34.20 | 33.68 | 33.85 | 128,417 | -0.04(-0.13%) |
Feb 07, 2019 | 34.12 | 34.12 | 33.66 | 33.89 | 176,236 | -0.33(-0.98%) |
Feb 06, 2019 | 34.84 | 34.85 | 34.13 | 34.22 | 125,056 | -0.61(-1.74%) |
Feb 05, 2019 | 34.36 | 34.88 | 34.11 | 34.83 | 120,708 | +0.46(+1.34%) |
Feb 04, 2019 | 35.43 | 35.43 | 33.90 | 34.37 | 357,667 | -1.04(-2.93%) |
Feb 01, 2019 | 35.69 | 36.17 | 35.27 | 35.40 | 474,173 | -0.30(-0.84%) |
Jan 31, 2019 | 33.64 | 35.86 | 33.41 | 35.70 | 394,780 | +2.07(+6.16%) |
Jan 30, 2019 | 33.21 | 33.86 | 32.72 | 33.63 | 224,352 | +0.43(+1.29%) |
Jan 29, 2019 | 33.22 | 33.39 | 32.90 | 33.21 | 149,569 | +0.07(+0.21%) |
Jan 28, 2019 | 32.65 | 33.26 | 32.24 | 33.14 | 98,106 | +0.30(+0.91%) |
Jan 25, 2019 | 32.11 | 32.92 | 31.71 | 32.84 | 127,014 | +0.90(+2.81%) |
Jan 24, 2019 | 31.85 | 32.88 | 31.01 | 31.94 | 241,677 | -0.06(-0.19%) |
Jan 23, 2019 | 33.81 | 33.93 | 31.67 | 32.00 | 203,652 | -1.69(-5.00%) |
Jan 22, 2019 | 32.97 | 33.86 | 32.56 | 33.68 | 372,788 | +0.67(+2.02%) |
Jan 18, 2019 | 32.42 | 33.29 | 32.36 | 33.02 | 134,493 | +0.75(+2.33%) |
Jan 17, 2019 | 31.79 | 32.35 | 31.79 | 32.26 | 144,257 | +0.41(+1.29%) |
Jan 16, 2019 | 31.48 | 31.88 | 30.82 | 31.85 | 122,891 | +0.55(+1.75%) |
Jan 15, 2019 | 31.36 | 31.78 | 31.12 | 31.31 | 159,487 | +0.03(+0.11%) |
Jan 14, 2019 | 30.98 | 32.17 | 30.92 | 31.27 | 213,589 | +0.20(+0.63%) |
Jan 11, 2019 | 30.22 | 31.18 | 29.76 | 31.07 | 217,806 | +0.74(+2.46%) |
Jan 10, 2019 | 29.93 | 30.36 | 29.39 | 30.33 | 152,984 | +0.28(+0.94%) |
Jan 09, 2019 | 29.74 | 30.11 | 29.17 | 30.05 | 151,750 | +0.44(+1.47%) |
Jan 08, 2019 | 28.84 | 29.80 | 28.06 | 29.61 | 182,839 | +1.10(+3.84%) |
Jan 07, 2019 | 27.76 | 28.65 | 27.09 | 28.52 | 290,572 | +0.75(+2.71%) |
Jan 04, 2019 | 26.95 | 27.88 | 26.93 | 27.76 | 147,346 | +1.03(+3.84%) |
Jan 03, 2019 | 26.63 | 27.48 | 26.16 | 26.74 | 182,584 | -0.09(-0.32%) |