Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.27 | 32.43 | 31.72 | 31.78 | 323,002 | -0.30(-0.92%) |
Mar 28, 2019 | 31.76 | 32.15 | 31.38 | 32.07 | 267,411 | +0.40(+1.26%) |
Mar 27, 2019 | 31.61 | 31.89 | 31.33 | 31.67 | 310,865 | +0.06(+0.20%) |
Mar 26, 2019 | 31.20 | 31.71 | 30.84 | 31.61 | 470,280 | +0.88(+2.85%) |
Mar 25, 2019 | 30.86 | 31.14 | 30.36 | 30.73 | 350,583 | -0.16(-0.51%) |
Mar 22, 2019 | 31.89 | 32.02 | 30.46 | 30.89 | 555,737 | -1.37(-4.23%) |
Mar 21, 2019 | 32.51 | 32.59 | 31.74 | 32.26 | 853,008 | -0.37(-1.13%) |
Mar 20, 2019 | 34.14 | 34.31 | 32.57 | 32.62 | 538,335 | -1.54(-4.51%) |
Mar 19, 2019 | 35.58 | 35.59 | 34.04 | 34.16 | 418,307 | -1.19(-3.37%) |
Mar 18, 2019 | 35.01 | 35.64 | 35.01 | 35.35 | 262,242 | +0.38(+1.08%) |
Mar 15, 2019 | 35.10 | 35.42 | 34.86 | 34.98 | 746,982 | -0.23(-0.65%) |
Mar 14, 2019 | 35.41 | 35.41 | 34.99 | 35.21 | 349,513 | -0.15(-0.42%) |
Mar 13, 2019 | 35.44 | 35.50 | 35.14 | 35.35 | 237,039 | +0.09(+0.26%) |
Mar 12, 2019 | 35.43 | 35.71 | 35.04 | 35.26 | 282,448 | -0.09(-0.26%) |
Mar 11, 2019 | 35.20 | 35.50 | 34.90 | 35.35 | 349,565 | +0.28(+0.79%) |
Mar 08, 2019 | 34.62 | 35.27 | 34.52 | 35.08 | 424,988 | -0.10(-0.29%) |
Mar 07, 2019 | 36.17 | 36.43 | 35.13 | 35.18 | 451,381 | -1.05(-2.90%) |
Mar 06, 2019 | 37.54 | 37.67 | 36.20 | 36.23 | 393,052 | -1.39(-3.70%) |
Mar 05, 2019 | 37.62 | 37.90 | 37.04 | 37.62 | 281,163 | +0.01(+0.02%) |
Mar 04, 2019 | 37.91 | 38.31 | 37.44 | 37.61 | 411,626 | -0.08(-0.22%) |
Mar 01, 2019 | 37.92 | 37.99 | 37.20 | 37.70 | 271,580 | +0.09(+0.25%) |
Feb 28, 2019 | 37.62 | 37.98 | 37.52 | 37.61 | 271,461 | -0.30(-0.78%) |
Feb 27, 2019 | 37.67 | 38.18 | 37.50 | 37.90 | 348,710 | +0.22(+0.59%) |
Feb 26, 2019 | 38.09 | 38.44 | 37.62 | 37.68 | 360,081 | -0.65(-1.68%) |
Feb 25, 2019 | 38.39 | 38.75 | 38.32 | 38.32 | 541,307 | +0.10(+0.27%) |
Feb 22, 2019 | 37.52 | 38.26 | 37.51 | 38.22 | 445,912 | +0.71(+1.89%) |
Feb 21, 2019 | 38.00 | 38.00 | 37.09 | 37.51 | 243,839 | -0.24(-0.64%) |
Feb 20, 2019 | 37.38 | 37.85 | 37.21 | 37.75 | 466,740 | +0.29(+0.76%) |
Feb 19, 2019 | 36.53 | 37.55 | 36.30 | 37.47 | 369,483 | +0.86(+2.34%) |
Feb 15, 2019 | 35.64 | 36.78 | 35.47 | 36.61 | 737,225 | +1.29(+3.66%) |
Feb 14, 2019 | 35.68 | 35.88 | 35.20 | 35.32 | 322,241 | -0.64(-1.77%) |
Feb 13, 2019 | 36.05 | 36.23 | 35.78 | 35.95 | 232,556 | -0.04(-0.10%) |
Feb 12, 2019 | 35.55 | 35.99 | 35.37 | 35.99 | 391,996 | +0.65(+1.85%) |
Feb 11, 2019 | 35.04 | 35.34 | 34.59 | 35.34 | 287,709 | +0.53(+1.51%) |
Feb 08, 2019 | 35.23 | 35.38 | 34.52 | 34.81 | 303,563 | -0.48(-1.36%) |
Feb 07, 2019 | 35.09 | 35.40 | 34.76 | 35.29 | 504,999 | +0.30(+0.84%) |
Feb 06, 2019 | 34.89 | 35.08 | 34.67 | 34.99 | 208,932 | +0.11(+0.32%) |
Feb 05, 2019 | 35.26 | 35.26 | 34.58 | 34.88 | 357,268 | -0.31(-0.89%) |
Feb 04, 2019 | 34.65 | 35.21 | 34.55 | 35.20 | 338,446 | +0.47(+1.35%) |
Feb 01, 2019 | 35.07 | 35.24 | 34.42 | 34.73 | 588,696 | -0.28(-0.79%) |
Jan 31, 2019 | 34.72 | 35.03 | 34.40 | 35.00 | 510,565 | +0.08(+0.24%) |
Jan 30, 2019 | 35.32 | 35.32 | 34.40 | 34.92 | 406,357 | -0.05(-0.13%) |
Jan 29, 2019 | 35.63 | 36.07 | 34.97 | 34.97 | 718,644 | +0.28(+0.80%) |
Jan 28, 2019 | 33.07 | 34.94 | 33.07 | 34.69 | 696,015 | +1.01(+3.01%) |
Jan 25, 2019 | 33.39 | 33.93 | 32.09 | 33.68 | 927,277 | +1.14(+3.52%) |
Jan 24, 2019 | 32.67 | 32.98 | 32.07 | 32.53 | 182,294 | -0.17(-0.51%) |
Jan 23, 2019 | 32.87 | 32.92 | 32.47 | 32.70 | 388,607 | -0.08(-0.25%) |
Jan 22, 2019 | 33.22 | 33.36 | 32.50 | 32.78 | 597,164 | -0.65(-1.93%) |
Jan 18, 2019 | 33.16 | 33.87 | 32.71 | 33.43 | 408,292 | +0.31(+0.95%) |
Jan 17, 2019 | 32.43 | 33.20 | 32.25 | 33.11 | 732,677 | +0.52(+1.58%) |
Jan 16, 2019 | 31.92 | 32.62 | 31.85 | 32.60 | 336,677 | +0.86(+2.70%) |
Jan 15, 2019 | 31.71 | 32.07 | 31.07 | 31.74 | 226,303 | -0.08(-0.26%) |
Jan 14, 2019 | 31.84 | 32.46 | 31.80 | 31.82 | 338,074 | -0.29(-0.89%) |
Jan 11, 2019 | 31.46 | 32.20 | 31.19 | 32.11 | 290,553 | +0.40(+1.25%) |
Jan 10, 2019 | 31.72 | 31.82 | 31.34 | 31.71 | 263,503 | -0.11(-0.35%) |
Jan 09, 2019 | 31.86 | 32.09 | 31.55 | 31.82 | 342,862 | +0.18(+0.55%) |
Jan 08, 2019 | 32.14 | 32.18 | 30.96 | 31.65 | 367,878 | -0.07(-0.23%) |
Jan 07, 2019 | 30.62 | 31.78 | 30.32 | 31.72 | 633,599 | +1.21(+3.96%) |
Jan 04, 2019 | 29.80 | 30.62 | 29.58 | 30.51 | 343,026 | +1.14(+3.89%) |
Jan 03, 2019 | 29.27 | 29.95 | 28.98 | 29.37 | 458,002 | -0.10(-0.34%) |