Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.66 | 33.73 | 33.40 | 33.50 | 263,505 | +0.07(+0.21%) |
Mar 28, 2019 | 33.24 | 33.43 | 33.08 | 33.43 | 134,632 | +0.29(+0.86%) |
Mar 27, 2019 | 33.18 | 33.33 | 32.99 | 33.15 | 211,936 | -0.09(-0.27%) |
Mar 26, 2019 | 33.06 | 33.27 | 32.93 | 33.24 | 354,742 | +0.41(+1.25%) |
Mar 25, 2019 | 32.85 | 33.16 | 32.64 | 32.83 | 249,045 | -0.10(-0.30%) |
Mar 22, 2019 | 33.56 | 33.64 | 32.81 | 32.92 | 456,682 | -0.96(-2.85%) |
Mar 21, 2019 | 33.82 | 34.04 | 33.56 | 33.89 | 356,223 | -0.12(-0.34%) |
Mar 20, 2019 | 34.66 | 34.66 | 33.97 | 34.00 | 214,570 | -0.73(-2.11%) |
Mar 19, 2019 | 35.25 | 35.27 | 34.66 | 34.74 | 416,331 | -0.29(-0.82%) |
Mar 18, 2019 | 34.74 | 35.12 | 34.74 | 35.02 | 125,109 | +0.32(+0.93%) |
Mar 15, 2019 | 34.51 | 34.80 | 34.48 | 34.70 | 200,680 | +0.22(+0.65%) |
Mar 14, 2019 | 34.34 | 34.59 | 34.34 | 34.48 | 108,189 | +0.14(+0.41%) |
Mar 13, 2019 | 34.22 | 34.46 | 34.18 | 34.34 | 243,936 | +0.22(+0.65%) |
Mar 12, 2019 | 34.09 | 34.24 | 34.05 | 34.11 | 548,059 | +0.07(+0.21%) |
Mar 11, 2019 | 33.86 | 34.14 | 33.85 | 34.04 | 103,288 | +0.32(+0.95%) |
Mar 08, 2019 | 33.43 | 33.75 | 33.37 | 33.72 | 229,310 | -0.03(-0.08%) |
Mar 07, 2019 | 34.00 | 34.02 | 33.59 | 33.75 | 156,141 | -0.38(-1.12%) |
Mar 06, 2019 | 34.42 | 34.49 | 34.11 | 34.13 | 794,486 | -0.32(-0.93%) |
Mar 05, 2019 | 34.57 | 34.57 | 34.18 | 34.45 | 278,733 | -0.09(-0.26%) |
Mar 04, 2019 | 34.83 | 35.03 | 34.28 | 34.54 | 558,667 | -0.19(-0.54%) |
Mar 01, 2019 | 34.81 | 35.05 | 34.63 | 34.73 | 192,349 | +0.15(+0.44%) |
Feb 28, 2019 | 34.65 | 34.67 | 34.54 | 34.57 | 178,082 | -0.03(-0.08%) |
Feb 27, 2019 | 34.42 | 34.65 | 34.37 | 34.60 | 135,723 | +0.12(+0.33%) |
Feb 26, 2019 | 34.42 | 34.72 | 34.39 | 34.49 | 273,089 | -0.12(-0.36%) |
Feb 25, 2019 | 34.65 | 34.92 | 34.57 | 34.61 | 370,686 | +0.12(+0.36%) |
Feb 22, 2019 | 34.53 | 34.57 | 34.40 | 34.49 | 171,954 | -0.04(-0.10%) |
Feb 21, 2019 | 34.64 | 34.71 | 34.41 | 34.52 | 166,259 | -0.15(-0.44%) |
Feb 20, 2019 | 34.49 | 34.69 | 34.38 | 34.67 | 185,237 | +0.20(+0.57%) |
Feb 19, 2019 | 34.21 | 34.56 | 34.14 | 34.48 | 1,086,584 | +0.12(+0.36%) |
Feb 15, 2019 | 33.97 | 34.36 | 33.97 | 34.35 | 252,184 | +0.64(+1.90%) |
Feb 14, 2019 | 33.84 | 33.93 | 33.50 | 33.71 | 444,247 | -0.33(-0.96%) |
Feb 13, 2019 | 34.10 | 34.29 | 34.04 | 34.04 | 219,076 | +0.08(+0.24%) |
Feb 12, 2019 | 33.76 | 34.07 | 33.73 | 33.96 | 512,588 | +0.48(+1.43%) |
Feb 11, 2019 | 33.47 | 33.53 | 33.33 | 33.48 | 162,600 | +0.09(+0.27%) |
Feb 08, 2019 | 33.43 | 33.43 | 33.00 | 33.39 | 284,524 | -0.17(-0.50%) |
Feb 07, 2019 | 33.77 | 33.78 | 33.28 | 33.56 | 193,128 | -0.23(-0.68%) |
Feb 06, 2019 | 33.73 | 33.90 | 33.67 | 33.79 | 166,321 | -0.05(-0.16%) |
Feb 05, 2019 | 33.91 | 33.91 | 33.68 | 33.85 | 349,533 | -0.02(-0.05%) |
Feb 04, 2019 | 33.73 | 33.86 | 33.56 | 33.86 | 163,017 | +0.16(+0.47%) |
Feb 01, 2019 | 33.59 | 33.81 | 33.57 | 33.71 | 277,425 | +0.20(+0.61%) |
Jan 31, 2019 | 33.36 | 33.56 | 33.26 | 33.50 | 213,336 | -0.05(-0.16%) |
Jan 30, 2019 | 33.51 | 33.77 | 33.32 | 33.55 | 139,208 | +0.12(+0.35%) |
Jan 29, 2019 | 33.55 | 33.64 | 33.44 | 33.44 | 112,141 | -0.12(-0.37%) |
Jan 28, 2019 | 33.37 | 33.58 | 33.24 | 33.56 | 144,380 | -0.04(-0.13%) |
Jan 25, 2019 | 33.56 | 33.78 | 33.51 | 33.61 | 195,392 | +0.28(+0.85%) |
Jan 24, 2019 | 33.13 | 33.43 | 33.10 | 33.32 | 129,329 | +0.08(+0.24%) |
Jan 23, 2019 | 33.36 | 33.39 | 32.92 | 33.24 | 208,414 | -0.03(-0.08%) |
Jan 22, 2019 | 33.38 | 33.48 | 33.09 | 33.27 | 384,320 | -0.33(-0.98%) |
Jan 18, 2019 | 33.29 | 33.63 | 33.07 | 33.60 | 283,172 | +0.52(+1.58%) |
Jan 17, 2019 | 32.76 | 33.17 | 32.61 | 33.08 | 326,166 | +0.21(+0.65%) |
Jan 16, 2019 | 32.52 | 33.05 | 32.47 | 32.86 | 399,717 | +0.67(+2.10%) |
Jan 15, 2019 | 31.81 | 32.22 | 31.73 | 32.19 | 230,974 | +0.25(+0.78%) |
Jan 14, 2019 | 31.48 | 32.06 | 31.43 | 31.94 | 213,413 | +0.22(+0.70%) |
Jan 11, 2019 | 31.50 | 31.79 | 31.34 | 31.72 | 300,300 | +0.05(+0.17%) |
Jan 10, 2019 | 31.45 | 31.73 | 31.42 | 31.66 | 104,850 | +0.04(+0.14%) |
Jan 09, 2019 | 31.56 | 31.75 | 31.37 | 31.62 | 172,397 | +0.16(+0.51%) |
Jan 08, 2019 | 31.66 | 31.68 | 31.13 | 31.46 | 441,796 | +0.04(+0.11%) |
Jan 07, 2019 | 31.29 | 31.67 | 31.10 | 31.42 | 265,551 | +0.09(+0.28%) |
Jan 04, 2019 | 30.82 | 31.39 | 30.82 | 31.34 | 287,341 | +0.99(+3.25%) |
Jan 03, 2019 | 30.68 | 30.80 | 30.32 | 30.35 | 267,958 | -0.52(-1.70%) |