Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.20 | 34.34 | 34.11 | 34.34 | 76,515 | +0.33(+0.98%) |
Mar 28, 2019 | 34.06 | 34.19 | 33.85 | 34.01 | 172,230 | +0.00(+0.01%) |
Mar 27, 2019 | 34.25 | 34.32 | 33.80 | 34.00 | 107,998 | -0.23(-0.67%) |
Mar 26, 2019 | 34.15 | 34.40 | 34.05 | 34.23 | 82,979 | +0.30(+0.87%) |
Mar 25, 2019 | 34.03 | 34.16 | 33.76 | 33.93 | 129,148 | -0.21(-0.60%) |
Mar 22, 2019 | 34.68 | 34.80 | 34.11 | 34.14 | 181,026 | -0.68(-1.96%) |
Mar 21, 2019 | 34.21 | 34.95 | 34.07 | 34.82 | 173,181 | +0.60(+1.76%) |
Mar 20, 2019 | 34.34 | 34.47 | 34.08 | 34.22 | 110,944 | -0.11(-0.31%) |
Mar 19, 2019 | 34.51 | 34.59 | 34.23 | 34.33 | 326,857 | -0.04(-0.13%) |
Mar 18, 2019 | 34.25 | 34.42 | 34.18 | 34.37 | 90,190 | +0.13(+0.39%) |
Mar 15, 2019 | 33.86 | 34.31 | 33.86 | 34.24 | 86,162 | +0.53(+1.56%) |
Mar 14, 2019 | 33.74 | 33.78 | 33.65 | 33.71 | 45,528 | -0.03(-0.08%) |
Mar 13, 2019 | 33.68 | 33.88 | 33.58 | 33.74 | 141,495 | +0.19(+0.56%) |
Mar 12, 2019 | 33.51 | 33.67 | 33.42 | 33.55 | 77,962 | +0.13(+0.40%) |
Mar 11, 2019 | 32.95 | 33.47 | 32.95 | 33.42 | 98,110 | +0.59(+1.79%) |
Mar 08, 2019 | 32.51 | 32.83 | 32.42 | 32.83 | 92,885 | +0.02(+0.05%) |
Mar 07, 2019 | 33.02 | 33.03 | 32.72 | 32.81 | 83,660 | -0.26(-0.78%) |
Mar 06, 2019 | 33.29 | 33.29 | 33.05 | 33.07 | 52,695 | -0.21(-0.64%) |
Mar 05, 2019 | 33.34 | 33.34 | 33.17 | 33.28 | 262,728 | -0.07(-0.21%) |
Mar 04, 2019 | 33.57 | 33.60 | 33.02 | 33.35 | 165,128 | -0.09(-0.27%) |
Mar 01, 2019 | 33.61 | 33.61 | 33.25 | 33.44 | 54,790 | +0.06(+0.19%) |
Feb 28, 2019 | 33.36 | 33.44 | 33.27 | 33.38 | 139,453 | -0.12(-0.37%) |
Feb 27, 2019 | 33.51 | 33.52 | 33.26 | 33.50 | 57,023 | -0.08(-0.24%) |
Feb 26, 2019 | 33.55 | 33.71 | 33.55 | 33.58 | 102,241 | -0.02(-0.05%) |
Feb 25, 2019 | 33.67 | 33.78 | 33.58 | 33.60 | 72,525 | +0.18(+0.53%) |
Feb 22, 2019 | 33.25 | 33.47 | 33.18 | 33.42 | 164,594 | +0.39(+1.19%) |
Feb 21, 2019 | 33.09 | 33.20 | 32.93 | 33.03 | 112,579 | -0.09(-0.27%) |
Feb 20, 2019 | 33.05 | 33.25 | 33.03 | 33.12 | 100,086 | +0.12(+0.35%) |
Feb 19, 2019 | 32.90 | 33.11 | 32.89 | 33.00 | 85,796 | +0.03(+0.08%) |
Feb 15, 2019 | 32.82 | 32.98 | 32.77 | 32.98 | 200,784 | +0.33(+1.01%) |
Feb 14, 2019 | 32.57 | 32.80 | 32.57 | 32.65 | 103,233 | -0.02(-0.05%) |
Feb 13, 2019 | 32.76 | 32.84 | 32.62 | 32.67 | 140,422 | +0.03(+0.08%) |
Feb 12, 2019 | 32.38 | 32.67 | 32.38 | 32.64 | 245,289 | +0.44(+1.36%) |
Feb 11, 2019 | 32.26 | 32.35 | 32.15 | 32.20 | 53,473 | +0.05(+0.17%) |
Feb 08, 2019 | 31.81 | 32.15 | 31.81 | 32.15 | 85,378 | +0.10(+0.31%) |
Feb 07, 2019 | 32.31 | 32.36 | 31.88 | 32.05 | 541,251 | -0.48(-1.48%) |
Feb 06, 2019 | 32.38 | 32.63 | 32.38 | 32.53 | 118,988 | +0.23(+0.70%) |
Feb 05, 2019 | 32.18 | 32.41 | 32.18 | 32.31 | 60,166 | +0.20(+0.63%) |
Feb 04, 2019 | 31.90 | 32.11 | 31.80 | 32.10 | 136,205 | +0.25(+0.78%) |
Feb 01, 2019 | 31.79 | 32.02 | 31.74 | 31.85 | 199,888 | +0.09(+0.28%) |
Jan 31, 2019 | 31.67 | 31.83 | 31.57 | 31.76 | 86,950 | +0.10(+0.31%) |
Jan 30, 2019 | 31.44 | 31.79 | 31.26 | 31.67 | 59,560 | +0.52(+1.66%) |
Jan 29, 2019 | 31.37 | 31.43 | 31.11 | 31.15 | 70,121 | -0.18(-0.57%) |
Jan 28, 2019 | 31.07 | 31.37 | 31.06 | 31.33 | 96,225 | -0.17(-0.54%) |
Jan 25, 2019 | 31.41 | 31.60 | 31.32 | 31.50 | 186,219 | +0.26(+0.83%) |
Jan 24, 2019 | 31.01 | 31.32 | 31.01 | 31.24 | 72,721 | +0.36(+1.16%) |
Jan 23, 2019 | 30.87 | 31.08 | 30.61 | 30.88 | 145,841 | +0.21(+0.67%) |
Jan 22, 2019 | 30.96 | 30.96 | 30.42 | 30.68 | 206,061 | -0.43(-1.39%) |
Jan 18, 2019 | 30.77 | 31.21 | 30.77 | 31.11 | 90,308 | +0.43(+1.41%) |
Jan 17, 2019 | 30.39 | 30.82 | 30.34 | 30.68 | 117,937 | +0.13(+0.44%) |
Jan 16, 2019 | 30.65 | 30.75 | 30.50 | 30.54 | 104,017 | -0.03(-0.09%) |
Jan 15, 2019 | 30.37 | 30.67 | 30.37 | 30.57 | 149,743 | +0.28(+0.91%) |
Jan 14, 2019 | 30.37 | 30.43 | 30.27 | 30.29 | 86,868 | -0.37(-1.19%) |
Jan 11, 2019 | 30.44 | 30.73 | 30.36 | 30.66 | 53,669 | +0.12(+0.41%) |
Jan 10, 2019 | 30.20 | 30.56 | 30.11 | 30.53 | 182,098 | +0.20(+0.65%) |
Jan 09, 2019 | 30.16 | 30.51 | 30.08 | 30.34 | 108,337 | +0.25(+0.83%) |
Jan 08, 2019 | 30.10 | 30.21 | 29.80 | 30.09 | 179,670 | +0.22(+0.75%) |
Jan 07, 2019 | 29.58 | 30.09 | 29.57 | 29.86 | 90,353 | +0.29(+1.00%) |
Jan 04, 2019 | 29.00 | 29.69 | 29.00 | 29.57 | 344,987 | +0.98(+3.43%) |
Jan 03, 2019 | 29.27 | 29.27 | 28.54 | 28.59 | 74,935 | -1.12(-3.78%) |