Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.87 | 34.95 | 34.61 | 34.79 | 243,000 | +0.17(+0.49%) |
Mar 28, 2019 | 34.58 | 34.89 | 34.21 | 34.62 | 186,867 | +0.13(+0.38%) |
Mar 27, 2019 | 34.03 | 34.70 | 33.82 | 34.49 | 199,372 | +0.45(+1.32%) |
Mar 26, 2019 | 34.17 | 34.46 | 33.83 | 34.04 | 140,622 | +0.12(+0.35%) |
Mar 25, 2019 | 33.75 | 34.29 | 33.75 | 33.92 | 150,937 | +0.11(+0.33%) |
Mar 22, 2019 | 35.25 | 35.25 | 33.79 | 33.81 | 205,300 | -1.70(-4.79%) |
Mar 21, 2019 | 34.98 | 35.74 | 34.76 | 35.51 | 154,649 | +0.49(+1.40%) |
Mar 20, 2019 | 35.25 | 35.53 | 34.59 | 35.02 | 208,350 | -0.21(-0.60%) |
Mar 19, 2019 | 35.43 | 35.73 | 35.08 | 35.23 | 170,335 | -0.27(-0.76%) |
Mar 18, 2019 | 35.01 | 35.55 | 34.98 | 35.50 | 144,472 | +0.50(+1.43%) |
Mar 15, 2019 | 35.14 | 35.50 | 34.94 | 35.00 | 370,400 | -0.03(-0.09%) |
Mar 14, 2019 | 35.43 | 35.48 | 34.99 | 35.03 | 132,680 | -0.50(-1.41%) |
Mar 13, 2019 | 35.60 | 35.74 | 35.27 | 35.53 | 148,332 | +0.14(+0.40%) |
Mar 12, 2019 | 35.82 | 35.90 | 35.29 | 35.39 | 213,305 | -0.36(-1.01%) |
Mar 11, 2019 | 35.28 | 35.83 | 35.27 | 35.75 | 261,642 | +0.47(+1.33%) |
Mar 08, 2019 | 35.19 | 35.29 | 34.76 | 35.28 | 200,300 | -0.20(-0.56%) |
Mar 07, 2019 | 35.91 | 35.91 | 35.28 | 35.48 | 297,185 | -0.47(-1.31%) |
Mar 06, 2019 | 36.56 | 36.59 | 35.83 | 35.95 | 202,199 | -0.20(-0.55%) |
Mar 05, 2019 | 36.34 | 36.37 | 35.88 | 36.15 | 319,857 | -0.29(-0.80%) |
Mar 04, 2019 | 36.48 | 36.60 | 36.13 | 36.44 | 262,828 | -0.04(-0.11%) |
Mar 01, 2019 | 36.67 | 36.86 | 35.99 | 36.48 | 233,300 | +0.12(+0.33%) |
Feb 28, 2019 | 36.81 | 36.81 | 36.31 | 36.36 | 347,607 | -0.49(-1.33%) |
Feb 27, 2019 | 36.60 | 36.91 | 36.38 | 36.85 | 176,892 | +0.17(+0.46%) |
Feb 26, 2019 | 36.78 | 36.95 | 36.66 | 36.68 | 228,257 | -0.13(-0.35%) |
Feb 25, 2019 | 37.53 | 38.22 | 36.80 | 36.81 | 293,525 | -0.09(-0.24%) |
Feb 22, 2019 | 36.55 | 36.91 | 36.12 | 36.90 | 516,000 | +0.39(+1.07%) |
Feb 21, 2019 | 36.98 | 37.02 | 35.72 | 36.51 | 455,891 | -0.60(-1.62%) |
Feb 20, 2019 | 37.73 | 37.90 | 36.95 | 37.11 | 655,541 | -0.28(-0.75%) |
Feb 19, 2019 | 35.75 | 37.76 | 35.54 | 37.39 | 755,721 | +1.67(+4.68%) |
Feb 15, 2019 | 34.86 | 36.79 | 34.20 | 35.72 | 808,300 | +3.67(+11.45%) |
Feb 14, 2019 | 31.87 | 32.43 | 31.63 | 32.05 | 237,634 | +0.13(+0.41%) |
Feb 13, 2019 | 31.35 | 32.09 | 31.27 | 31.92 | 279,671 | +0.74(+2.37%) |
Feb 12, 2019 | 30.97 | 31.38 | 30.91 | 31.18 | 193,488 | +0.48(+1.56%) |
Feb 11, 2019 | 30.54 | 30.71 | 30.17 | 30.70 | 291,844 | +0.24(+0.79%) |
Feb 08, 2019 | 30.23 | 30.54 | 29.97 | 30.46 | 173,500 | +0.08(+0.26%) |
Feb 07, 2019 | 30.71 | 30.71 | 30.09 | 30.38 | 166,889 | -0.70(-2.25%) |
Feb 06, 2019 | 30.97 | 31.33 | 30.92 | 31.08 | 226,249 | +0.10(+0.32%) |
Feb 05, 2019 | 30.52 | 31.03 | 30.52 | 30.98 | 189,493 | +0.44(+1.44%) |
Feb 04, 2019 | 30.04 | 30.71 | 29.82 | 30.54 | 193,592 | +0.46(+1.53%) |
Feb 01, 2019 | 29.78 | 30.11 | 29.31 | 30.08 | 186,300 | +0.33(+1.11%) |
Jan 31, 2019 | 29.16 | 29.84 | 28.91 | 29.75 | 395,327 | +0.48(+1.64%) |
Jan 30, 2019 | 29.17 | 29.47 | 28.88 | 29.27 | 284,135 | +0.12(+0.41%) |
Jan 29, 2019 | 29.20 | 29.42 | 29.05 | 29.15 | 149,545 | +0.13(+0.45%) |
Jan 28, 2019 | 28.91 | 29.30 | 28.72 | 29.02 | 100,864 | -0.29(-0.99%) |
Jan 25, 2019 | 29.31 | 29.58 | 29.28 | 29.31 | 191,700 | +0.34(+1.17%) |
Jan 24, 2019 | 28.85 | 29.25 | 28.77 | 28.97 | 265,353 | +0.18(+0.63%) |
Jan 23, 2019 | 29.44 | 29.82 | 28.69 | 28.79 | 296,626 | -0.52(-1.77%) |
Jan 22, 2019 | 29.89 | 30.09 | 29.09 | 29.31 | 178,863 | -0.89(-2.95%) |
Jan 18, 2019 | 29.65 | 30.40 | 29.64 | 30.20 | 218,600 | +0.81(+2.76%) |
Jan 17, 2019 | 28.84 | 29.45 | 28.83 | 29.39 | 240,140 | +0.33(+1.14%) |
Jan 16, 2019 | 28.46 | 29.37 | 28.42 | 29.06 | 303,562 | +0.60(+2.11%) |
Jan 15, 2019 | 29.03 | 29.18 | 28.15 | 28.46 | 253,685 | -0.57(-1.96%) |
Jan 14, 2019 | 29.03 | 29.29 | 28.95 | 29.03 | 233,334 | -0.22(-0.75%) |
Jan 11, 2019 | 28.83 | 29.41 | 28.83 | 29.25 | 141,900 | +0.25(+0.86%) |
Jan 10, 2019 | 28.40 | 29.12 | 28.19 | 29.00 | 202,742 | +0.43(+1.51%) |
Jan 09, 2019 | 28.43 | 28.61 | 28.13 | 28.57 | 236,388 | +0.20(+0.70%) |
Jan 08, 2019 | 28.04 | 28.53 | 27.97 | 28.37 | 151,337 | +0.70(+2.53%) |
Jan 07, 2019 | 26.87 | 27.99 | 26.87 | 27.67 | 310,519 | +0.80(+2.98%) |
Jan 04, 2019 | 26.70 | 26.88 | 26.34 | 26.87 | 289,300 | +0.62(+2.36%) |
Jan 03, 2019 | 27.15 | 27.15 | 26.21 | 26.25 | 260,237 | -1.03(-3.78%) |