Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.37 | 33.82 | 33.33 | 33.48 | 293,919 | +0.47(+1.44%) |
Mar 28, 2019 | 32.98 | 33.49 | 32.59 | 33.01 | 189,681 | +0.11(+0.35%) |
Mar 27, 2019 | 33.45 | 34.33 | 32.45 | 32.89 | 214,649 | -0.65(-1.94%) |
Mar 26, 2019 | 33.38 | 33.80 | 33.34 | 33.54 | 206,568 | +0.48(+1.46%) |
Mar 25, 2019 | 33.14 | 33.39 | 32.50 | 33.06 | 155,267 | -0.21(-0.62%) |
Mar 22, 2019 | 34.61 | 34.64 | 33.04 | 33.27 | 425,107 | -1.62(-4.64%) |
Mar 21, 2019 | 33.99 | 35.08 | 33.99 | 34.88 | 217,358 | +0.86(+2.52%) |
Mar 20, 2019 | 34.41 | 34.94 | 33.87 | 34.03 | 224,206 | -0.39(-1.13%) |
Mar 19, 2019 | 34.48 | 34.62 | 33.72 | 34.41 | 206,054 | +0.12(+0.35%) |
Mar 18, 2019 | 34.32 | 34.60 | 33.83 | 34.29 | 169,159 | +0.00(+0.01%) |
Mar 15, 2019 | 33.78 | 34.75 | 33.73 | 34.29 | 623,769 | +0.72(+2.14%) |
Mar 14, 2019 | 34.09 | 34.09 | 33.54 | 33.57 | 155,401 | -0.54(-1.59%) |
Mar 13, 2019 | 34.07 | 34.32 | 33.81 | 34.11 | 222,589 | +0.25(+0.74%) |
Mar 12, 2019 | 34.00 | 34.22 | 33.44 | 33.86 | 259,814 | -0.02(-0.06%) |
Mar 11, 2019 | 33.67 | 34.03 | 33.56 | 33.88 | 395,483 | +0.37(+1.11%) |
Mar 08, 2019 | 33.27 | 33.62 | 32.81 | 33.51 | 431,374 | -0.25(-0.74%) |
Mar 07, 2019 | 34.19 | 34.19 | 33.61 | 33.76 | 236,834 | -0.45(-1.33%) |
Mar 06, 2019 | 34.97 | 34.97 | 34.11 | 34.21 | 259,614 | -0.79(-2.24%) |
Mar 05, 2019 | 35.22 | 35.33 | 34.73 | 35.00 | 144,191 | -0.24(-0.69%) |
Mar 04, 2019 | 35.60 | 36.24 | 35.14 | 35.24 | 410,330 | -0.26(-0.74%) |
Mar 01, 2019 | 35.28 | 35.65 | 35.04 | 35.51 | 208,689 | +0.53(+1.52%) |
Feb 28, 2019 | 34.85 | 35.10 | 34.62 | 34.97 | 217,600 | +0.03(+0.10%) |
Feb 27, 2019 | 35.30 | 35.38 | 34.66 | 34.94 | 366,987 | -0.56(-1.56%) |
Feb 26, 2019 | 35.43 | 35.61 | 35.06 | 35.50 | 644,230 | -0.07(-0.20%) |
Feb 25, 2019 | 35.31 | 36.25 | 35.22 | 35.57 | 297,005 | +0.58(+1.67%) |
Feb 22, 2019 | 35.18 | 35.21 | 34.38 | 34.98 | 224,033 | +0.00(+0.01%) |
Feb 21, 2019 | 35.21 | 35.21 | 34.70 | 34.98 | 311,913 | -0.36(-1.03%) |
Feb 20, 2019 | 34.03 | 35.48 | 33.67 | 35.34 | 645,695 | +1.46(+4.31%) |
Feb 19, 2019 | 33.95 | 34.23 | 33.76 | 33.88 | 295,724 | -0.24(-0.70%) |
Feb 15, 2019 | 33.87 | 34.13 | 33.47 | 34.12 | 256,068 | +0.55(+1.65%) |
Feb 14, 2019 | 33.63 | 34.15 | 33.44 | 33.57 | 554,901 | -0.45(-1.33%) |
Feb 13, 2019 | 33.50 | 34.16 | 33.46 | 34.02 | 257,833 | +0.53(+1.57%) |
Feb 12, 2019 | 32.94 | 33.50 | 32.50 | 33.49 | 266,093 | +0.96(+2.94%) |
Feb 11, 2019 | 34.09 | 34.27 | 32.33 | 32.54 | 378,783 | -1.56(-4.58%) |
Feb 08, 2019 | 30.99 | 34.82 | 30.99 | 34.10 | 1,043,744 | +1.77(+5.47%) |
Feb 07, 2019 | 32.92 | 32.98 | 31.84 | 32.33 | 579,352 | -0.99(-2.97%) |
Feb 06, 2019 | 32.78 | 33.73 | 32.68 | 33.32 | 538,586 | +0.79(+2.42%) |
Feb 05, 2019 | 32.20 | 32.59 | 32.01 | 32.53 | 277,709 | +0.21(+0.64%) |
Feb 04, 2019 | 31.80 | 32.35 | 31.50 | 32.33 | 231,627 | +0.51(+1.61%) |
Feb 01, 2019 | 31.54 | 31.95 | 31.40 | 31.82 | 265,908 | +0.30(+0.94%) |
Jan 31, 2019 | 31.23 | 31.67 | 31.21 | 31.52 | 265,973 | +0.09(+0.27%) |
Jan 30, 2019 | 31.63 | 31.84 | 31.03 | 31.44 | 346,849 | +0.16(+0.50%) |
Jan 29, 2019 | 31.29 | 31.51 | 31.01 | 31.28 | 191,050 | -0.05(-0.17%) |
Jan 28, 2019 | 30.91 | 31.66 | 30.60 | 31.33 | 253,421 | -0.38(-1.20%) |
Jan 25, 2019 | 30.85 | 31.87 | 30.80 | 31.71 | 258,789 | +1.11(+3.64%) |
Jan 24, 2019 | 29.73 | 30.75 | 29.63 | 30.60 | 310,154 | +1.17(+3.99%) |
Jan 23, 2019 | 29.24 | 29.76 | 28.75 | 29.43 | 341,284 | +0.29(+1.00%) |
Jan 22, 2019 | 29.65 | 29.65 | 28.64 | 29.13 | 428,242 | -0.94(-3.13%) |
Jan 18, 2019 | 30.02 | 30.74 | 29.82 | 30.07 | 495,385 | +0.10(+0.33%) |
Jan 17, 2019 | 29.60 | 30.19 | 29.26 | 29.97 | 473,717 | +0.16(+0.54%) |
Jan 16, 2019 | 30.02 | 30.65 | 29.75 | 29.81 | 281,733 | -0.16(-0.53%) |
Jan 15, 2019 | 29.49 | 30.07 | 29.49 | 29.97 | 166,360 | +0.72(+2.47%) |
Jan 14, 2019 | 29.98 | 30.21 | 29.20 | 29.25 | 376,729 | -1.14(-3.74%) |
Jan 11, 2019 | 29.72 | 30.56 | 29.60 | 30.39 | 286,427 | +0.50(+1.66%) |
Jan 10, 2019 | 29.22 | 29.99 | 29.09 | 29.89 | 244,648 | +0.61(+2.09%) |
Jan 09, 2019 | 28.52 | 29.43 | 28.52 | 29.28 | 243,266 | +0.88(+3.09%) |
Jan 08, 2019 | 28.25 | 28.64 | 27.38 | 28.40 | 377,858 | +0.32(+1.14%) |
Jan 07, 2019 | 27.37 | 28.32 | 26.65 | 28.08 | 409,183 | +0.28(+1.01%) |
Jan 04, 2019 | 27.20 | 28.17 | 26.78 | 27.80 | 509,414 | +1.02(+3.80%) |
Jan 03, 2019 | 28.75 | 28.77 | 26.74 | 26.78 | 594,438 | -2.28(-7.86%) |