Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.60 | 32.60 | 31.45 | 31.81 | 1,622,533 | -0.97(-2.96%) |
Mar 28, 2019 | 33.36 | 33.40 | 32.54 | 32.78 | 2,023,725 | -0.91(-2.70%) |
Mar 27, 2019 | 33.57 | 33.85 | 33.38 | 33.69 | 1,277,483 | +0.12(+0.36%) |
Mar 26, 2019 | 33.12 | 33.67 | 32.90 | 33.57 | 994,262 | +0.27(+0.81%) |
Mar 25, 2019 | 33.01 | 33.54 | 33.01 | 33.30 | 1,137,876 | +0.37(+1.12%) |
Mar 22, 2019 | 32.17 | 32.98 | 32.17 | 32.93 | 2,086,957 | +0.68(+2.11%) |
Mar 21, 2019 | 30.70 | 32.49 | 30.59 | 32.25 | 1,546,267 | +1.75(+5.74%) |
Mar 20, 2019 | 30.25 | 30.73 | 29.77 | 30.50 | 1,244,819 | +0.22(+0.73%) |
Mar 19, 2019 | 30.11 | 30.51 | 29.94 | 30.28 | 834,609 | +0.32(+1.07%) |
Mar 18, 2019 | 30.21 | 30.35 | 29.94 | 29.96 | 702,004 | -0.44(-1.45%) |
Mar 15, 2019 | 29.59 | 30.40 | 29.52 | 30.40 | 4,113,333 | +1.13(+3.86%) |
Mar 14, 2019 | 29.41 | 29.50 | 29.19 | 29.27 | 670,460 | -0.58(-1.94%) |
Mar 13, 2019 | 29.75 | 30.20 | 29.67 | 29.85 | 812,894 | +0.26(+0.88%) |
Mar 12, 2019 | 29.62 | 29.77 | 29.34 | 29.59 | 926,076 | +0.12(+0.41%) |
Mar 11, 2019 | 29.65 | 29.71 | 29.15 | 29.47 | 2,264,233 | -0.15(-0.51%) |
Mar 08, 2019 | 29.34 | 29.67 | 29.13 | 29.62 | 1,027,775 | +0.48(+1.65%) |
Mar 07, 2019 | 28.73 | 29.29 | 28.64 | 29.14 | 691,309 | +0.34(+1.18%) |
Mar 06, 2019 | 29.06 | 29.27 | 28.77 | 28.80 | 897,510 | -0.27(-0.93%) |
Mar 05, 2019 | 28.58 | 29.08 | 28.55 | 29.07 | 1,218,997 | +0.47(+1.64%) |
Mar 04, 2019 | 28.19 | 28.73 | 28.16 | 28.60 | 1,041,282 | +0.19(+0.67%) |
Mar 01, 2019 | 28.46 | 28.96 | 28.23 | 28.41 | 1,136,008 | -0.21(-0.73%) |
Feb 28, 2019 | 28.82 | 28.92 | 28.48 | 28.62 | 1,494,133 | -0.29(-1.00%) |
Feb 27, 2019 | 29.17 | 29.19 | 28.54 | 28.91 | 918,005 | -0.45(-1.53%) |
Feb 26, 2019 | 29.34 | 29.76 | 28.98 | 29.36 | 955,390 | -0.29(-0.98%) |
Feb 25, 2019 | 29.51 | 29.77 | 29.48 | 29.65 | 1,134,141 | +0.18(+0.61%) |
Feb 22, 2019 | 28.98 | 29.68 | 28.83 | 29.47 | 1,551,687 | +0.78(+2.72%) |
Feb 21, 2019 | 28.70 | 28.81 | 28.56 | 28.69 | 1,092,234 | -0.30(-1.03%) |
Feb 20, 2019 | 28.87 | 29.26 | 28.57 | 28.99 | 872,239 | +0.18(+0.62%) |
Feb 19, 2019 | 28.50 | 29.14 | 28.50 | 28.81 | 879,891 | +0.57(+2.02%) |
Feb 15, 2019 | 28.24 | 28.24 | 28.24 | 0 | +0.08(+0.28%) | |
Feb 14, 2019 | 27.74 | 28.19 | 27.67 | 28.16 | 753,602 | +0.49(+1.77%) |
Feb 13, 2019 | 27.77 | 28.06 | 27.65 | 27.67 | 691,570 | -0.16(-0.57%) |
Feb 12, 2019 | 28.17 | 28.17 | 27.60 | 27.83 | 1,226,751 | -0.22(-0.78%) |
Feb 11, 2019 | 28.10 | 28.32 | 28.00 | 28.05 | 2,134,537 | -0.26(-0.92%) |
Feb 08, 2019 | 27.95 | 28.46 | 27.87 | 28.31 | 837,400 | +0.37(+1.32%) |
Feb 07, 2019 | 27.82 | 28.06 | 27.69 | 27.94 | 736,870 | +0.15(+0.54%) |
Feb 06, 2019 | 27.96 | 28.24 | 27.73 | 27.79 | 696,161 | -0.36(-1.28%) |
Feb 05, 2019 | 27.80 | 28.17 | 27.56 | 28.15 | 806,238 | +0.32(+1.15%) |
Feb 04, 2019 | 27.16 | 27.88 | 27.11 | 27.83 | 806,805 | +0.23(+0.83%) |
Feb 01, 2019 | 27.62 | 27.64 | 26.99 | 27.60 | 1,072,479 | -0.08(-0.29%) |
Jan 31, 2019 | 27.19 | 27.72 | 26.95 | 27.68 | 1,666,806 | +0.81(+3.01%) |
Jan 30, 2019 | 26.68 | 27.36 | 26.52 | 26.87 | 1,240,017 | +0.15(+0.56%) |
Jan 29, 2019 | 26.10 | 26.89 | 25.85 | 26.72 | 1,466,836 | +0.88(+3.41%) |
Jan 28, 2019 | 25.94 | 26.10 | 25.64 | 25.84 | 2,219,863 | -0.05(-0.19%) |
Jan 25, 2019 | 25.38 | 25.99 | 25.22 | 25.89 | 972,143 | +0.71(+2.82%) |
Jan 24, 2019 | 25.03 | 25.22 | 24.99 | 25.18 | 555,680 | +0.03(+0.12%) |
Jan 23, 2019 | 25.17 | 25.26 | 24.93 | 25.15 | 571,656 | -0.02(-0.08%) |
Jan 22, 2019 | 25.13 | 25.35 | 24.75 | 25.17 | 643,528 | -0.01(-0.04%) |
Jan 21, 2019 | 25.15 | 25.24 | 25.00 | 25.18 | 142,466 | -0.07(-0.28%) |
Jan 18, 2019 | 25.20 | 25.42 | 25.07 | 25.25 | 903,003 | -0.10(-0.39%) |
Jan 17, 2019 | 25.26 | 25.50 | 25.25 | 25.35 | 688,288 | -0.01(-0.04%) |
Jan 16, 2019 | 25.17 | 25.43 | 25.06 | 25.36 | 1,200,248 | +0.15(+0.60%) |
Jan 15, 2019 | 25.43 | 25.48 | 24.92 | 25.21 | 963,930 | -0.19(-0.75%) |
Jan 14, 2019 | 25.68 | 25.96 | 25.23 | 25.40 | 718,648 | -0.25(-0.97%) |
Jan 11, 2019 | 25.50 | 25.79 | 25.47 | 25.65 | 934,366 | +0.14(+0.55%) |
Jan 10, 2019 | 25.73 | 25.80 | 25.28 | 25.51 | 1,133,317 | -0.24(-0.93%) |
Jan 09, 2019 | 25.60 | 25.87 | 25.54 | 25.75 | 965,994 | +0.10(+0.39%) |
Jan 08, 2019 | 25.40 | 25.78 | 25.23 | 25.65 | 982,009 | +0.11(+0.43%) |
Jan 07, 2019 | 26.22 | 26.22 | 25.28 | 25.54 | 1,234,159 | -0.39(-1.50%) |
Jan 04, 2019 | 26.28 | 26.33 | 25.87 | 25.93 | 1,032,379 | -0.62(-2.34%) |
Jan 03, 2019 | 26.24 | 26.62 | 26.01 | 26.55 | 1,066,644 | +0.38(+1.45%) |