Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.32 | 32.44 | 32.13 | 32.13 | 6,800 | +0.32(+1.01%) |
Mar 28, 2019 | 32.00 | 32.10 | 31.82 | 31.82 | 5,159 | -0.34(-1.07%) |
Mar 27, 2019 | 31.89 | 32.22 | 31.78 | 32.16 | 18,077 | +0.39(+1.24%) |
Mar 26, 2019 | 31.66 | 31.90 | 31.49 | 31.77 | 21,774 | +0.79(+2.56%) |
Mar 25, 2019 | 30.87 | 31.02 | 30.66 | 30.97 | 7,474 | -0.19(-0.62%) |
Mar 22, 2019 | 31.73 | 31.73 | 30.87 | 31.16 | 177,600 | -0.36(-1.15%) |
Mar 21, 2019 | 31.13 | 31.53 | 30.73 | 31.53 | 314,472 | +0.61(+1.97%) |
Mar 20, 2019 | 31.19 | 31.23 | 30.77 | 30.92 | 370,924 | -0.59(-1.87%) |
Mar 19, 2019 | 31.20 | 31.53 | 31.08 | 31.51 | 291,808 | +0.50(+1.61%) |
Mar 18, 2019 | 30.71 | 31.01 | 30.71 | 31.01 | 16,343 | +0.23(+0.75%) |
Mar 15, 2019 | 30.58 | 30.89 | 30.58 | 30.78 | 495,400 | +0.17(+0.56%) |
Mar 14, 2019 | 30.24 | 30.72 | 30.20 | 30.61 | 552,281 | +0.86(+2.89%) |
Mar 13, 2019 | 29.73 | 29.82 | 29.55 | 29.75 | 11,065 | +0.14(+0.49%) |
Mar 12, 2019 | 29.65 | 30.11 | 29.44 | 29.61 | 17,058 | -0.08(-0.27%) |
Mar 11, 2019 | 29.39 | 29.68 | 29.39 | 29.68 | 13,012 | +0.59(+2.05%) |
Mar 08, 2019 | 29.39 | 29.39 | 29.09 | 29.09 | 12,400 | -0.92(-3.07%) |
Mar 07, 2019 | 29.66 | 30.01 | 29.58 | 30.01 | 4,642 | -0.15(-0.50%) |
Mar 06, 2019 | 30.16 | 30.30 | 30.01 | 30.16 | 13,855 | +0.25(+0.84%) |
Mar 05, 2019 | 29.92 | 30.03 | 29.78 | 29.91 | 6,716 | +0.05(+0.17%) |
Mar 04, 2019 | 29.75 | 30.23 | 29.66 | 29.86 | 7,774 | +0.13(+0.44%) |
Mar 01, 2019 | 29.85 | 29.89 | 29.61 | 29.73 | 7,000 | -0.05(-0.18%) |
Feb 28, 2019 | 29.99 | 30.18 | 29.62 | 29.79 | 11,298 | -0.43(-1.41%) |
Feb 27, 2019 | 30.08 | 30.33 | 29.96 | 30.21 | 25,988 | -0.76(-2.45%) |
Feb 26, 2019 | 30.75 | 31.22 | 30.72 | 30.97 | 7,929 | +1.11(+3.73%) |
Feb 25, 2019 | 29.95 | 29.95 | 29.68 | 29.86 | 10,672 | -0.61(-2.02%) |
Feb 22, 2019 | 30.39 | 30.48 | 30.22 | 30.47 | 6,200 | +0.05(+0.18%) |
Feb 21, 2019 | 30.20 | 30.55 | 30.20 | 30.41 | 4,111 | -0.14(-0.44%) |
Feb 20, 2019 | 30.72 | 30.73 | 30.42 | 30.55 | 3,727 | -0.32(-1.04%) |
Feb 19, 2019 | 30.88 | 31.12 | 30.71 | 30.87 | 5,937 | +1.47(+5.00%) |
Feb 15, 2019 | 28.90 | 29.52 | 28.90 | 29.40 | 8,500 | +0.24(+0.84%) |
Feb 14, 2019 | 29.28 | 29.36 | 29.08 | 29.16 | 7,913 | -0.57(-1.92%) |
Feb 13, 2019 | 29.93 | 29.94 | 29.64 | 29.73 | 4,837 | -0.24(-0.82%) |
Feb 12, 2019 | 30.00 | 30.03 | 29.72 | 29.97 | 12,386 | +0.23(+0.77%) |
Feb 11, 2019 | 30.03 | 30.04 | 29.65 | 29.74 | 79,879 | -0.21(-0.70%) |
Feb 08, 2019 | 30.02 | 30.18 | 29.84 | 29.95 | 4,000 | -0.73(-2.36%) |
Feb 07, 2019 | 30.67 | 30.70 | 30.44 | 30.68 | 10,707 | -0.61(-1.97%) |
Feb 06, 2019 | 31.19 | 31.33 | 31.05 | 31.29 | 46,518 | -0.21(-0.68%) |
Feb 05, 2019 | 31.14 | 31.61 | 31.14 | 31.50 | 36,214 | -0.35(-1.08%) |
Feb 04, 2019 | 31.66 | 32.10 | 31.66 | 31.85 | 122,687 | +0.26(+0.81%) |
Feb 01, 2019 | 31.48 | 31.91 | 31.48 | 31.59 | 40,100 | +0.00(+0.02%) |
Jan 31, 2019 | 31.44 | 31.73 | 31.42 | 31.59 | 13,814 | -0.32(-1.00%) |
Jan 30, 2019 | 31.64 | 31.91 | 31.34 | 31.91 | 10,847 | +0.66(+2.11%) |
Jan 29, 2019 | 31.40 | 31.77 | 31.12 | 31.25 | 99,592 | +0.08(+0.26%) |
Jan 28, 2019 | 30.76 | 31.36 | 30.76 | 31.17 | 33,071 | -0.58(-1.83%) |
Jan 25, 2019 | 31.26 | 31.75 | 31.26 | 31.75 | 52,400 | +0.85(+2.75%) |
Jan 24, 2019 | 30.86 | 31.01 | 30.73 | 30.90 | 68,969 | -0.37(-1.18%) |
Jan 23, 2019 | 31.08 | 31.57 | 31.05 | 31.27 | 12,971 | +0.14(+0.45%) |
Jan 22, 2019 | 31.18 | 31.46 | 30.85 | 31.13 | 24,608 | +0.60(+1.97%) |
Jan 18, 2019 | 30.42 | 30.69 | 30.15 | 30.53 | 20,400 | +0.14(+0.48%) |
Jan 17, 2019 | 29.83 | 30.62 | 29.72 | 30.39 | 39,354 | +2.48(+8.87%) |
Jan 16, 2019 | 28.25 | 28.35 | 27.85 | 27.91 | 348,855 | -1.14(-3.91%) |
Jan 15, 2019 | 28.61 | 29.13 | 28.53 | 29.05 | 25,974 | +0.10(+0.33%) |
Jan 14, 2019 | 28.34 | 29.04 | 28.34 | 28.95 | 129,677 | -0.20(-0.69%) |
Jan 11, 2019 | 28.76 | 29.40 | 28.71 | 29.15 | 58,300 | +0.36(+1.25%) |
Jan 10, 2019 | 28.52 | 29.05 | 28.51 | 28.79 | 11,211 | -0.18(-0.61%) |
Jan 09, 2019 | 29.27 | 29.27 | 28.75 | 28.97 | 20,693 | +0.58(+2.03%) |
Jan 08, 2019 | 28.70 | 28.75 | 28.19 | 28.39 | 76,514 | +0.97(+3.54%) |
Jan 07, 2019 | 27.75 | 27.91 | 27.41 | 27.42 | 24,076 | -0.02(-0.07%) |
Jan 04, 2019 | 27.10 | 27.80 | 27.03 | 27.44 | 17,000 | +0.93(+3.49%) |
Jan 03, 2019 | 26.68 | 26.72 | 26.43 | 26.52 | 53,991 | +0.32(+1.22%) |