Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.45 | 32.49 | 32.40 | 32.47 | 3,060 | +0.03(+0.08%) |
Mar 28, 2019 | 32.44 | 32.44 | 32.44 | 32.44 | 62 | -0.12(-0.36%) |
Mar 27, 2019 | 32.78 | 32.83 | 32.56 | 32.56 | 4,178 | -0.34(-1.03%) |
Mar 26, 2019 | 32.74 | 32.90 | 32.74 | 32.90 | 387 | -0.39(-1.16%) |
Mar 25, 2019 | 33.52 | 33.52 | 33.08 | 33.29 | 4,583 | -0.37(-1.09%) |
Mar 22, 2019 | 33.26 | 33.68 | 33.26 | 33.66 | 1,899 | +0.65(+1.96%) |
Mar 21, 2019 | 33.22 | 33.32 | 33.01 | 33.01 | 2,392 | -0.32(-0.96%) |
Mar 20, 2019 | 33.25 | 33.33 | 33.10 | 33.33 | 319 | +0.37(+1.13%) |
Mar 19, 2019 | 32.80 | 32.96 | 32.80 | 32.96 | 454 | +0.02(+0.07%) |
Mar 18, 2019 | 33.49 | 33.49 | 32.94 | 32.94 | 1,802 | -0.32(-0.97%) |
Mar 15, 2019 | 33.01 | 33.29 | 33.01 | 33.26 | 951 | +0.40(+1.22%) |
Mar 14, 2019 | 32.81 | 32.91 | 32.76 | 32.86 | 940 | +0.65(+2.02%) |
Mar 13, 2019 | 32.16 | 32.21 | 32.03 | 32.21 | 3,178 | -0.20(-0.62%) |
Mar 12, 2019 | 32.09 | 32.67 | 32.09 | 32.41 | 3,204 | +0.13(+0.42%) |
Mar 11, 2019 | 32.54 | 32.63 | 32.27 | 32.27 | 1,277 | -0.54(-1.64%) |
Mar 08, 2019 | 32.63 | 33.03 | 32.40 | 32.81 | 14,377 | +0.40(+1.23%) |
Mar 07, 2019 | 32.26 | 32.48 | 32.19 | 32.41 | 6,835 | +0.39(+1.22%) |
Mar 06, 2019 | 31.92 | 32.02 | 31.92 | 32.02 | 2,722 | +0.29(+0.90%) |
Mar 05, 2019 | 31.83 | 31.83 | 31.59 | 31.74 | 1,240 | -0.13(-0.40%) |
Mar 04, 2019 | 31.56 | 31.94 | 31.55 | 31.86 | 989 | +0.63(+2.03%) |
Mar 01, 2019 | 30.48 | 31.23 | 30.48 | 31.23 | 4,228 | -0.06(-0.18%) |
Feb 28, 2019 | 31.21 | 31.57 | 31.07 | 31.29 | 4,063 | -0.05(-0.15%) |
Feb 27, 2019 | 31.63 | 31.63 | 31.21 | 31.33 | 1,904 | -0.38(-1.19%) |
Feb 26, 2019 | 31.84 | 31.84 | 31.70 | 31.71 | 6,674 | -0.11(-0.35%) |
Feb 25, 2019 | 31.88 | 31.88 | 31.54 | 31.82 | 3,124 | -0.11(-0.36%) |
Feb 22, 2019 | 32.06 | 32.15 | 31.93 | 31.93 | 2,008 | -0.23(-0.71%) |
Feb 21, 2019 | 31.74 | 32.16 | 31.74 | 32.16 | 283 | +0.42(+1.32%) |
Feb 20, 2019 | 31.72 | 31.76 | 31.68 | 31.75 | 2,240 | +0.03(+0.09%) |
Feb 19, 2019 | 31.83 | 31.98 | 31.72 | 31.72 | 1,376 | -0.10(-0.30%) |
Feb 15, 2019 | 31.88 | 31.88 | 31.07 | 31.81 | 951 | -0.32(-1.01%) |
Feb 14, 2019 | 32.28 | 32.44 | 32.00 | 32.14 | 2,416 | +0.09(+0.28%) |
Feb 13, 2019 | 32.07 | 32.37 | 32.05 | 32.05 | 476 | -0.15(-0.47%) |
Feb 12, 2019 | 32.11 | 32.20 | 32.09 | 32.20 | 1,045 | -0.40(-1.23%) |
Feb 11, 2019 | 32.67 | 32.67 | 32.60 | 32.60 | 452 | -0.34(-1.03%) |
Feb 08, 2019 | 32.87 | 32.94 | 32.83 | 32.94 | 951 | +0.26(+0.80%) |
Feb 07, 2019 | 32.45 | 32.95 | 32.45 | 32.68 | 3,651 | +0.23(+0.71%) |
Feb 06, 2019 | 32.07 | 32.59 | 32.07 | 32.45 | 4,712 | +0.28(+0.87%) |
Feb 05, 2019 | 32.17 | 32.23 | 32.14 | 32.17 | 1,844 | -0.34(-1.03%) |
Feb 04, 2019 | 33.08 | 33.08 | 31.94 | 32.50 | 1,428 | -0.33(-1.01%) |
Feb 01, 2019 | 32.74 | 33.00 | 31.31 | 32.83 | 7,611 | +0.34(+1.04%) |
Jan 31, 2019 | 32.70 | 32.71 | 32.48 | 32.50 | 3,006 | -0.22(-0.68%) |
Jan 30, 2019 | 32.73 | 32.80 | 32.61 | 32.72 | 2,758 | +0.03(+0.09%) |
Jan 29, 2019 | 32.79 | 32.79 | 32.68 | 32.69 | 3,025 | +0.39(+1.20%) |
Jan 28, 2019 | 32.63 | 32.63 | 32.26 | 32.30 | 2,254 | +0.10(+0.30%) |
Jan 25, 2019 | 32.25 | 32.28 | 32.20 | 32.21 | 3,488 | -0.45(-1.39%) |
Jan 24, 2019 | 32.87 | 32.87 | 32.66 | 32.66 | 2,262 | -0.00(-0.01%) |
Jan 23, 2019 | 32.56 | 32.82 | 32.56 | 32.67 | 1,996 | -0.09(-0.28%) |
Jan 22, 2019 | 32.50 | 32.76 | 32.38 | 32.76 | 3,734 | +0.74(+2.31%) |
Jan 18, 2019 | 32.29 | 32.29 | 31.86 | 32.02 | 3,171 | -0.54(-1.65%) |
Jan 17, 2019 | 32.74 | 32.81 | 32.56 | 32.56 | 3,673 | -0.20(-0.62%) |
Jan 16, 2019 | 32.63 | 32.83 | 32.63 | 32.76 | 1,066 | +0.05(+0.16%) |
Jan 15, 2019 | 32.72 | 32.96 | 30.63 | 32.71 | 28,360 | -0.00(-0.01%) |
Jan 14, 2019 | 32.66 | 32.74 | 32.34 | 32.71 | 8,525 | +0.31(+0.96%) |
Jan 11, 2019 | 32.43 | 32.43 | 32.23 | 32.40 | 25,688 | -0.24(-0.73%) |
Jan 10, 2019 | 32.67 | 33.31 | 32.30 | 32.64 | 15,117 | +0.52(+1.63%) |
Jan 09, 2019 | 32.46 | 32.46 | 31.99 | 32.11 | 3,342 | -0.31(-0.97%) |
Jan 08, 2019 | 32.42 | 32.82 | 32.36 | 32.43 | 3,578 | -0.21(-0.63%) |
Jan 07, 2019 | 33.83 | 33.83 | 32.17 | 32.63 | 6,951 | -1.01(-2.99%) |
Jan 04, 2019 | 34.03 | 34.07 | 33.64 | 33.64 | 4,757 | -1.03(-2.97%) |
Jan 03, 2019 | 34.59 | 34.97 | 34.29 | 34.67 | 9,019 | +0.35(+1.02%) |