Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.71 | 32.97 | 32.38 | 32.87 | 959,800 | +0.50(+1.54%) |
Mar 28, 2019 | 32.91 | 33.74 | 32.18 | 32.37 | 647,452 | -0.39(-1.19%) |
Mar 27, 2019 | 32.62 | 32.89 | 31.95 | 32.76 | 808,993 | +0.14(+0.43%) |
Mar 26, 2019 | 32.57 | 32.81 | 32.30 | 32.62 | 430,320 | +0.38(+1.18%) |
Mar 25, 2019 | 32.16 | 32.32 | 31.89 | 32.24 | 582,375 | +0.06(+0.19%) |
Mar 22, 2019 | 33.07 | 33.37 | 32.17 | 32.18 | 544,000 | -1.15(-3.45%) |
Mar 21, 2019 | 32.86 | 33.51 | 32.66 | 33.33 | 670,389 | +0.43(+1.31%) |
Mar 20, 2019 | 33.11 | 33.48 | 32.64 | 32.90 | 639,792 | -0.28(-0.84%) |
Mar 19, 2019 | 33.54 | 33.73 | 33.05 | 33.18 | 594,623 | -0.21(-0.63%) |
Mar 18, 2019 | 33.66 | 34.21 | 33.35 | 33.39 | 584,302 | -0.26(-0.77%) |
Mar 15, 2019 | 33.36 | 33.95 | 32.94 | 33.65 | 1,296,700 | +0.37(+1.11%) |
Mar 14, 2019 | 33.15 | 33.79 | 33.07 | 33.28 | 612,830 | +0.14(+0.42%) |
Mar 13, 2019 | 33.05 | 33.40 | 33.00 | 33.14 | 538,360 | +0.23(+0.70%) |
Mar 12, 2019 | 32.63 | 33.00 | 32.44 | 32.91 | 429,957 | +0.30(+0.92%) |
Mar 11, 2019 | 32.00 | 32.88 | 32.00 | 32.61 | 774,018 | +0.67(+2.10%) |
Mar 08, 2019 | 31.98 | 32.68 | 31.62 | 31.94 | 1,188,600 | +0.42(+1.33%) |
Mar 07, 2019 | 32.01 | 32.01 | 31.40 | 31.52 | 872,743 | -0.54(-1.68%) |
Mar 06, 2019 | 32.90 | 32.92 | 31.95 | 32.06 | 809,267 | -0.88(-2.67%) |
Mar 05, 2019 | 33.08 | 33.22 | 32.63 | 32.94 | 670,289 | -0.13(-0.39%) |
Mar 04, 2019 | 32.99 | 33.29 | 32.36 | 33.07 | 1,442,163 | +0.00(+0.00%) |
Mar 01, 2019 | 32.23 | 33.31 | 32.15 | 33.07 | 1,055,700 | +1.20(+3.77%) |
Feb 28, 2019 | 30.11 | 32.47 | 28.37 | 31.87 | 1,693,803 | +0.69(+2.21%) |
Feb 27, 2019 | 30.98 | 31.18 | 30.66 | 31.18 | 713,626 | +0.10(+0.32%) |
Feb 26, 2019 | 31.41 | 31.59 | 31.04 | 31.08 | 1,100,805 | -0.35(-1.11%) |
Feb 25, 2019 | 31.84 | 31.97 | 31.41 | 31.43 | 641,314 | -0.22(-0.70%) |
Feb 22, 2019 | 31.66 | 31.90 | 31.44 | 31.65 | 646,500 | +0.32(+1.02%) |
Feb 21, 2019 | 31.07 | 31.36 | 30.85 | 31.33 | 516,403 | +0.23(+0.74%) |
Feb 20, 2019 | 31.00 | 31.24 | 30.88 | 31.10 | 586,920 | +0.25(+0.81%) |
Feb 19, 2019 | 30.62 | 31.03 | 30.57 | 30.85 | 506,915 | +0.10(+0.33%) |
Feb 15, 2019 | 30.41 | 30.76 | 30.08 | 30.75 | 637,300 | +0.55(+1.82%) |
Feb 14, 2019 | 30.09 | 30.48 | 30.09 | 30.20 | 809,761 | -0.02(-0.07%) |
Feb 13, 2019 | 30.28 | 30.50 | 29.96 | 30.22 | 843,832 | -0.02(-0.07%) |
Feb 12, 2019 | 30.27 | 30.44 | 30.16 | 30.24 | 866,766 | -0.02(-0.07%) |
Feb 11, 2019 | 30.46 | 30.63 | 30.16 | 30.26 | 543,465 | -0.04(-0.13%) |
Feb 08, 2019 | 29.77 | 30.31 | 29.69 | 30.30 | 601,200 | +0.36(+1.20%) |
Feb 07, 2019 | 30.16 | 30.27 | 29.84 | 29.94 | 672,523 | -0.55(-1.80%) |
Feb 06, 2019 | 30.09 | 30.51 | 29.79 | 30.49 | 590,902 | +0.43(+1.43%) |
Feb 05, 2019 | 29.96 | 30.24 | 29.93 | 30.06 | 774,824 | +0.16(+0.54%) |
Feb 04, 2019 | 29.47 | 30.00 | 29.47 | 29.90 | 472,613 | +0.34(+1.15%) |
Feb 01, 2019 | 29.44 | 29.64 | 29.29 | 29.56 | 607,400 | +0.00(+0.00%) |
Jan 31, 2019 | 28.76 | 29.60 | 28.73 | 29.56 | 1,182,607 | +0.83(+2.89%) |
Jan 30, 2019 | 28.85 | 28.85 | 28.30 | 28.73 | 687,555 | +0.13(+0.45%) |
Jan 29, 2019 | 28.82 | 28.82 | 28.48 | 28.60 | 587,792 | -0.22(-0.76%) |
Jan 28, 2019 | 28.87 | 29.10 | 28.71 | 28.82 | 651,938 | -0.41(-1.40%) |
Jan 25, 2019 | 28.91 | 29.35 | 28.83 | 29.23 | 526,400 | +0.62(+2.17%) |
Jan 24, 2019 | 28.43 | 28.66 | 28.19 | 28.61 | 881,858 | +0.18(+0.63%) |
Jan 23, 2019 | 28.33 | 28.46 | 27.96 | 28.43 | 955,606 | +0.20(+0.71%) |
Jan 22, 2019 | 28.48 | 28.65 | 27.97 | 28.23 | 648,144 | -0.51(-1.77%) |
Jan 18, 2019 | 28.56 | 29.02 | 28.51 | 28.74 | 1,040,800 | +0.12(+0.42%) |
Jan 17, 2019 | 28.25 | 28.84 | 28.25 | 28.62 | 656,204 | +0.18(+0.63%) |
Jan 16, 2019 | 28.09 | 28.65 | 28.08 | 28.44 | 605,858 | +0.50(+1.79%) |
Jan 15, 2019 | 27.81 | 27.99 | 27.71 | 27.94 | 991,728 | +0.15(+0.54%) |
Jan 14, 2019 | 27.89 | 28.04 | 26.76 | 27.79 | 289,316 | -0.35(-1.24%) |
Jan 11, 2019 | 27.97 | 28.49 | 27.81 | 28.14 | 307,000 | +0.04(+0.14%) |
Jan 10, 2019 | 27.56 | 28.13 | 27.51 | 28.10 | 465,595 | +0.36(+1.30%) |
Jan 09, 2019 | 27.49 | 28.10 | 27.37 | 27.74 | 757,612 | +0.35(+1.28%) |
Jan 08, 2019 | 26.81 | 27.43 | 26.53 | 27.39 | 676,547 | +0.88(+3.32%) |
Jan 07, 2019 | 26.28 | 27.37 | 26.19 | 26.51 | 674,019 | +0.34(+1.30%) |
Jan 04, 2019 | 25.68 | 26.45 | 25.59 | 26.17 | 692,200 | +1.01(+4.01%) |
Jan 03, 2019 | 26.22 | 26.56 | 25.12 | 25.16 | 938,990 | -1.98(-7.30%) |