Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.09 | 34.26 | 33.85 | 34.19 | 643,170 | +0.38(+1.12%) |
Mar 28, 2019 | 33.75 | 34.02 | 33.40 | 33.81 | 224,657 | -0.03(-0.09%) |
Mar 27, 2019 | 33.56 | 34.12 | 33.55 | 33.84 | 312,909 | +0.17(+0.52%) |
Mar 26, 2019 | 33.30 | 33.69 | 33.22 | 33.66 | 330,529 | +0.64(+1.94%) |
Mar 25, 2019 | 33.40 | 33.40 | 32.89 | 33.02 | 262,147 | -0.57(-1.70%) |
Mar 22, 2019 | 34.04 | 34.10 | 33.37 | 33.60 | 298,069 | -0.70(-2.04%) |
Mar 21, 2019 | 33.67 | 34.52 | 33.56 | 34.29 | 773,057 | +0.48(+1.40%) |
Mar 20, 2019 | 33.49 | 34.10 | 33.41 | 33.82 | 757,683 | +0.40(+1.19%) |
Mar 19, 2019 | 33.30 | 33.85 | 33.19 | 33.42 | 542,756 | +0.20(+0.61%) |
Mar 18, 2019 | 33.04 | 33.44 | 32.83 | 33.22 | 630,732 | +0.31(+0.94%) |
Mar 15, 2019 | 33.51 | 33.71 | 32.70 | 32.91 | 4,575,629 | -0.75(-2.22%) |
Mar 14, 2019 | 33.57 | 33.78 | 33.32 | 33.65 | 847,848 | -0.01(-0.03%) |
Mar 13, 2019 | 34.22 | 34.27 | 33.55 | 33.66 | 573,960 | -0.37(-1.08%) |
Mar 12, 2019 | 35.20 | 35.21 | 33.98 | 34.03 | 458,264 | -1.09(-3.09%) |
Mar 11, 2019 | 34.57 | 35.30 | 34.57 | 35.12 | 1,187,575 | +0.57(+1.66%) |
Mar 08, 2019 | 34.41 | 34.65 | 34.12 | 34.55 | 487,328 | -0.28(-0.81%) |
Mar 07, 2019 | 33.60 | 34.85 | 33.38 | 34.83 | 460,787 | +1.19(+3.55%) |
Mar 06, 2019 | 33.86 | 34.03 | 33.57 | 33.63 | 156,328 | -0.31(-0.91%) |
Mar 05, 2019 | 34.33 | 34.33 | 33.79 | 33.94 | 181,058 | -0.27(-0.79%) |
Mar 04, 2019 | 34.51 | 34.55 | 33.87 | 34.22 | 356,960 | +0.01(+0.03%) |
Mar 01, 2019 | 34.30 | 34.81 | 33.97 | 34.21 | 332,827 | +0.10(+0.28%) |
Feb 28, 2019 | 35.49 | 35.49 | 34.00 | 34.11 | 1,503,902 | -1.34(-3.77%) |
Feb 27, 2019 | 34.93 | 35.55 | 34.69 | 35.45 | 856,573 | +0.75(+2.15%) |
Feb 26, 2019 | 34.26 | 35.14 | 33.98 | 34.70 | 731,246 | +0.05(+0.14%) |
Feb 25, 2019 | 34.23 | 34.70 | 34.12 | 34.65 | 496,771 | +0.49(+1.45%) |
Feb 22, 2019 | 34.26 | 34.77 | 33.94 | 34.16 | 523,117 | +0.02(+0.06%) |
Feb 21, 2019 | 34.95 | 34.95 | 33.74 | 34.14 | 678,722 | -0.79(-2.25%) |
Feb 20, 2019 | 35.23 | 35.53 | 34.85 | 34.92 | 552,962 | -0.31(-0.88%) |
Feb 19, 2019 | 34.53 | 35.51 | 34.53 | 35.23 | 667,918 | +0.54(+1.56%) |
Feb 15, 2019 | 34.67 | 34.92 | 34.40 | 34.69 | 537,453 | +0.16(+0.48%) |
Feb 14, 2019 | 34.30 | 34.81 | 33.94 | 34.53 | 464,074 | +0.30(+0.88%) |
Feb 13, 2019 | 33.55 | 34.30 | 33.35 | 34.23 | 384,890 | +0.68(+2.02%) |
Feb 12, 2019 | 33.51 | 33.77 | 33.14 | 33.55 | 392,102 | +0.41(+1.23%) |
Feb 11, 2019 | 32.42 | 33.23 | 32.07 | 33.14 | 473,863 | +0.38(+1.15%) |
Feb 08, 2019 | 32.70 | 33.10 | 32.14 | 32.76 | 570,148 | -0.10(-0.30%) |
Feb 07, 2019 | 34.35 | 34.42 | 32.28 | 32.86 | 1,043,343 | -1.57(-4.56%) |
Feb 06, 2019 | 34.68 | 35.14 | 34.06 | 34.43 | 625,614 | -0.54(-1.55%) |
Feb 05, 2019 | 34.28 | 35.15 | 33.92 | 34.97 | 719,577 | +0.71(+2.07%) |
Feb 04, 2019 | 34.38 | 34.45 | 33.75 | 34.26 | 969,209 | +0.02(+0.06%) |
Feb 01, 2019 | 33.94 | 34.37 | 33.70 | 34.25 | 991,828 | +0.43(+1.28%) |
Jan 31, 2019 | 34.01 | 34.37 | 33.51 | 33.81 | 838,072 | -0.02(-0.06%) |
Jan 30, 2019 | 33.78 | 34.11 | 33.03 | 33.83 | 650,399 | +0.24(+0.70%) |
Jan 29, 2019 | 33.74 | 33.92 | 33.54 | 33.60 | 592,446 | -0.02(-0.06%) |
Jan 28, 2019 | 33.91 | 33.91 | 33.28 | 33.61 | 815,022 | -0.45(-1.33%) |
Jan 25, 2019 | 33.85 | 34.16 | 33.70 | 34.07 | 841,738 | +0.57(+1.72%) |
Jan 24, 2019 | 33.17 | 33.56 | 32.88 | 33.49 | 662,080 | +0.36(+1.08%) |
Jan 23, 2019 | 33.33 | 33.56 | 32.95 | 33.13 | 945,846 | -0.07(-0.20%) |
Jan 22, 2019 | 34.03 | 34.26 | 33.12 | 33.20 | 797,816 | -1.09(-3.19%) |
Jan 18, 2019 | 34.62 | 34.87 | 33.75 | 34.29 | 602,378 | -0.10(-0.30%) |
Jan 17, 2019 | 34.85 | 35.06 | 34.14 | 34.40 | 544,384 | -0.45(-1.30%) |
Jan 16, 2019 | 35.38 | 35.79 | 34.79 | 34.85 | 405,852 | -0.53(-1.49%) |
Jan 15, 2019 | 34.67 | 35.50 | 34.52 | 35.38 | 730,735 | +0.72(+2.07%) |
Jan 14, 2019 | 34.42 | 34.81 | 33.92 | 34.66 | 791,763 | +0.14(+0.41%) |
Jan 11, 2019 | 34.86 | 34.86 | 34.04 | 34.52 | 1,019,745 | -0.36(-1.03%) |
Jan 10, 2019 | 35.72 | 35.72 | 34.51 | 34.88 | 699,281 | -1.07(-2.99%) |
Jan 09, 2019 | 35.07 | 36.23 | 34.84 | 35.95 | 771,712 | +1.20(+3.44%) |
Jan 08, 2019 | 34.09 | 35.41 | 33.95 | 34.75 | 445,498 | +1.05(+3.10%) |
Jan 07, 2019 | 33.62 | 34.35 | 33.53 | 33.71 | 289,028 | +0.27(+0.82%) |
Jan 04, 2019 | 32.25 | 33.47 | 32.09 | 33.44 | 606,306 | +1.79(+5.66%) |
Jan 03, 2019 | 31.65 | 32.30 | 31.61 | 31.65 | 591,924 | -0.20(-0.62%) |