Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.50 | 33.60 | 32.80 | 33.23 | 984,816 | +0.19(+0.58%) |
Mar 28, 2019 | 32.64 | 33.12 | 32.31 | 33.04 | 597,856 | +0.59(+1.81%) |
Mar 27, 2019 | 32.65 | 32.84 | 31.69 | 32.45 | 679,781 | -0.25(-0.77%) |
Mar 26, 2019 | 32.54 | 33.11 | 32.26 | 32.70 | 769,740 | +0.67(+2.08%) |
Mar 25, 2019 | 31.71 | 32.47 | 31.25 | 32.04 | 1,452,467 | +0.30(+0.93%) |
Mar 22, 2019 | 33.80 | 33.89 | 31.74 | 31.74 | 947,477 | -2.51(-7.32%) |
Mar 21, 2019 | 33.15 | 34.59 | 33.15 | 34.25 | 695,885 | +0.86(+2.57%) |
Mar 20, 2019 | 33.96 | 34.31 | 33.02 | 33.39 | 456,788 | -0.57(-1.67%) |
Mar 19, 2019 | 34.64 | 34.65 | 33.79 | 33.96 | 834,370 | -0.36(-1.06%) |
Mar 18, 2019 | 34.00 | 34.61 | 33.76 | 34.32 | 668,854 | +0.44(+1.29%) |
Mar 15, 2019 | 33.79 | 34.35 | 33.72 | 33.89 | 471,728 | +0.20(+0.58%) |
Mar 14, 2019 | 33.95 | 34.00 | 33.65 | 33.69 | 413,126 | -0.31(-0.91%) |
Mar 13, 2019 | 33.98 | 34.96 | 33.91 | 34.00 | 621,769 | +0.27(+0.79%) |
Mar 12, 2019 | 33.74 | 33.98 | 33.49 | 33.73 | 721,405 | +0.06(+0.18%) |
Mar 11, 2019 | 32.76 | 33.69 | 32.70 | 33.67 | 370,210 | +1.11(+3.42%) |
Mar 08, 2019 | 32.22 | 32.59 | 32.12 | 32.56 | 539,553 | -0.01(-0.03%) |
Mar 07, 2019 | 33.15 | 33.20 | 32.45 | 32.57 | 555,540 | -0.62(-1.85%) |
Mar 06, 2019 | 34.53 | 34.53 | 33.11 | 33.19 | 616,715 | -1.33(-3.87%) |
Mar 05, 2019 | 34.89 | 34.89 | 34.46 | 34.52 | 290,974 | -0.35(-1.00%) |
Mar 04, 2019 | 35.63 | 35.70 | 34.31 | 34.87 | 292,079 | -0.62(-1.73%) |
Mar 01, 2019 | 35.38 | 35.54 | 34.86 | 35.49 | 537,319 | +0.67(+1.92%) |
Feb 28, 2019 | 35.00 | 35.12 | 34.72 | 34.82 | 157,400 | -0.27(-0.77%) |
Feb 27, 2019 | 34.71 | 35.16 | 34.57 | 35.09 | 535,938 | +0.13(+0.38%) |
Feb 26, 2019 | 35.41 | 35.49 | 34.92 | 34.95 | 229,244 | -0.54(-1.53%) |
Feb 25, 2019 | 35.92 | 36.07 | 35.48 | 35.50 | 127,269 | -0.02(-0.06%) |
Feb 22, 2019 | 35.10 | 35.52 | 35.05 | 35.52 | 192,102 | +0.65(+1.85%) |
Feb 21, 2019 | 35.06 | 35.06 | 34.57 | 34.87 | 320,618 | -0.28(-0.78%) |
Feb 20, 2019 | 34.83 | 35.23 | 34.79 | 35.15 | 109,068 | +0.33(+0.95%) |
Feb 19, 2019 | 34.36 | 35.02 | 34.36 | 34.82 | 603,623 | +0.18(+0.53%) |
Feb 15, 2019 | 34.00 | 34.65 | 33.96 | 34.63 | 273,736 | +1.06(+3.17%) |
Feb 14, 2019 | 33.07 | 33.81 | 33.00 | 33.57 | 213,837 | +0.11(+0.32%) |
Feb 13, 2019 | 33.45 | 33.58 | 33.15 | 33.46 | 928,165 | +0.23(+0.68%) |
Feb 12, 2019 | 32.79 | 33.33 | 32.79 | 33.24 | 163,644 | +0.80(+2.46%) |
Feb 11, 2019 | 32.10 | 32.44 | 31.85 | 32.44 | 1,121,074 | +0.52(+1.62%) |
Feb 08, 2019 | 31.60 | 31.93 | 31.36 | 31.92 | 558,641 | +0.04(+0.12%) |
Feb 07, 2019 | 31.98 | 32.28 | 31.32 | 31.88 | 217,218 | -0.52(-1.61%) |
Feb 06, 2019 | 32.49 | 32.58 | 32.05 | 32.40 | 149,279 | -0.08(-0.24%) |
Feb 05, 2019 | 32.46 | 32.67 | 32.13 | 32.48 | 174,620 | +0.07(+0.23%) |
Feb 04, 2019 | 31.78 | 32.41 | 31.56 | 32.41 | 195,494 | +0.70(+2.22%) |
Feb 01, 2019 | 31.75 | 31.88 | 31.42 | 31.70 | 617,328 | +0.11(+0.34%) |
Jan 31, 2019 | 31.01 | 31.71 | 30.99 | 31.60 | 1,377,868 | +0.50(+1.60%) |
Jan 30, 2019 | 30.76 | 31.27 | 30.22 | 31.10 | 234,875 | +0.66(+2.17%) |
Jan 29, 2019 | 30.65 | 30.66 | 30.30 | 30.44 | 209,266 | -0.13(-0.44%) |
Jan 28, 2019 | 30.33 | 30.71 | 30.10 | 30.57 | 286,763 | -0.32(-1.04%) |
Jan 25, 2019 | 30.59 | 31.02 | 30.55 | 30.89 | 297,292 | +0.74(+2.47%) |
Jan 24, 2019 | 29.74 | 30.25 | 29.70 | 30.15 | 1,207,189 | +0.35(+1.19%) |
Jan 23, 2019 | 30.11 | 30.40 | 29.39 | 29.79 | 325,437 | -0.13(-0.44%) |
Jan 22, 2019 | 30.57 | 30.63 | 29.57 | 29.93 | 528,085 | -0.99(-3.20%) |
Jan 18, 2019 | 30.64 | 31.18 | 30.43 | 30.92 | 355,369 | +0.59(+1.95%) |
Jan 17, 2019 | 29.56 | 30.53 | 29.56 | 30.32 | 221,082 | +0.50(+1.68%) |
Jan 16, 2019 | 29.44 | 30.09 | 29.44 | 29.82 | 772,251 | +0.43(+1.46%) |
Jan 15, 2019 | 29.01 | 29.46 | 28.83 | 29.39 | 1,729,890 | +0.51(+1.77%) |
Jan 14, 2019 | 29.15 | 29.34 | 28.82 | 28.88 | 360,852 | -0.62(-2.10%) |
Jan 11, 2019 | 29.22 | 29.59 | 29.06 | 29.50 | 260,739 | +0.03(+0.10%) |
Jan 10, 2019 | 28.81 | 29.49 | 28.54 | 29.47 | 400,975 | +0.33(+1.13%) |
Jan 09, 2019 | 28.91 | 29.33 | 28.65 | 29.14 | 428,131 | +0.45(+1.58%) |
Jan 08, 2019 | 28.33 | 28.70 | 27.76 | 28.69 | 370,228 | +0.85(+3.04%) |
Jan 07, 2019 | 26.93 | 28.12 | 26.79 | 27.84 | 562,118 | +0.96(+3.55%) |
Jan 04, 2019 | 25.68 | 27.04 | 25.58 | 26.89 | 515,794 | +1.88(+7.52%) |
Jan 03, 2019 | 25.67 | 25.94 | 24.82 | 25.01 | 1,271,777 | -0.99(-3.81%) |