Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.93 | 35.09 | 33.07 | 33.20 | 1,331,000 | -1.50(-4.32%) |
Mar 28, 2019 | 34.67 | 35.06 | 34.56 | 34.70 | 687,503 | +0.04(+0.12%) |
Mar 27, 2019 | 34.23 | 35.00 | 34.15 | 34.66 | 1,069,332 | +0.44(+1.29%) |
Mar 26, 2019 | 33.44 | 34.27 | 33.14 | 34.22 | 625,774 | +1.06(+3.20%) |
Mar 25, 2019 | 33.11 | 33.34 | 32.61 | 33.16 | 796,843 | +0.06(+0.18%) |
Mar 22, 2019 | 33.30 | 33.58 | 32.95 | 33.10 | 901,700 | -0.42(-1.25%) |
Mar 21, 2019 | 32.76 | 33.54 | 32.32 | 33.52 | 851,201 | +0.48(+1.45%) |
Mar 20, 2019 | 33.41 | 33.65 | 32.96 | 33.04 | 599,080 | -0.35(-1.05%) |
Mar 19, 2019 | 34.00 | 34.20 | 33.38 | 33.39 | 755,255 | -0.52(-1.53%) |
Mar 18, 2019 | 33.90 | 33.95 | 33.25 | 33.91 | 1,168,815 | +0.26(+0.77%) |
Mar 15, 2019 | 34.06 | 34.08 | 33.57 | 33.65 | 2,457,100 | -0.49(-1.44%) |
Mar 14, 2019 | 33.28 | 34.33 | 33.13 | 34.14 | 1,686,731 | +1.63(+5.01%) |
Mar 13, 2019 | 32.00 | 33.00 | 31.78 | 32.51 | 1,305,344 | +0.62(+1.94%) |
Mar 12, 2019 | 30.83 | 32.16 | 30.82 | 31.89 | 1,190,889 | +1.92(+6.41%) |
Mar 11, 2019 | 29.33 | 30.01 | 29.01 | 29.97 | 1,105,336 | +0.80(+2.74%) |
Mar 08, 2019 | 28.69 | 29.32 | 28.52 | 29.17 | 624,200 | +0.28(+0.97%) |
Mar 07, 2019 | 28.39 | 29.17 | 28.00 | 28.89 | 630,815 | +0.41(+1.44%) |
Mar 06, 2019 | 29.61 | 29.61 | 28.42 | 28.48 | 859,345 | -1.15(-3.88%) |
Mar 05, 2019 | 30.42 | 30.47 | 29.60 | 29.63 | 585,604 | -0.80(-2.63%) |
Mar 04, 2019 | 31.03 | 31.11 | 30.05 | 30.43 | 733,410 | -0.41(-1.33%) |
Mar 01, 2019 | 31.15 | 31.56 | 30.57 | 30.84 | 913,800 | -0.19(-0.61%) |
Feb 28, 2019 | 30.90 | 31.33 | 30.70 | 31.03 | 816,605 | +0.15(+0.49%) |
Feb 27, 2019 | 30.35 | 30.91 | 29.70 | 30.88 | 906,984 | +0.44(+1.45%) |
Feb 26, 2019 | 31.66 | 31.98 | 30.38 | 30.44 | 905,393 | -1.35(-4.25%) |
Feb 25, 2019 | 32.60 | 32.86 | 31.68 | 31.79 | 851,599 | -0.62(-1.91%) |
Feb 22, 2019 | 31.81 | 32.43 | 31.44 | 32.41 | 830,800 | +0.71(+2.24%) |
Feb 21, 2019 | 31.99 | 32.00 | 31.23 | 31.70 | 873,489 | -0.28(-0.88%) |
Feb 20, 2019 | 31.48 | 32.32 | 31.26 | 31.98 | 1,071,835 | +0.50(+1.59%) |
Feb 19, 2019 | 31.37 | 31.62 | 31.03 | 31.48 | 1,033,672 | +0.02(+0.06%) |
Feb 15, 2019 | 31.11 | 31.65 | 30.50 | 31.46 | 1,243,700 | +0.55(+1.78%) |
Feb 14, 2019 | 30.19 | 30.95 | 30.13 | 30.91 | 634,442 | +0.73(+2.42%) |
Feb 13, 2019 | 30.58 | 31.37 | 30.10 | 30.18 | 787,122 | -0.34(-1.11%) |
Feb 12, 2019 | 29.43 | 30.59 | 29.40 | 30.52 | 700,779 | +1.27(+4.34%) |
Feb 11, 2019 | 29.42 | 29.80 | 28.98 | 29.25 | 868,567 | -0.14(-0.48%) |
Feb 08, 2019 | 28.00 | 29.42 | 27.82 | 29.39 | 741,200 | +1.26(+4.48%) |
Feb 07, 2019 | 28.81 | 29.28 | 27.96 | 28.13 | 911,327 | -0.50(-1.75%) |
Feb 06, 2019 | 26.80 | 30.16 | 26.05 | 28.63 | 1,984,505 | +0.76(+2.73%) |
Feb 05, 2019 | 27.63 | 28.67 | 27.53 | 27.87 | 1,245,239 | +0.16(+0.58%) |
Feb 04, 2019 | 26.92 | 27.72 | 26.90 | 27.71 | 1,137,188 | +0.78(+2.90%) |
Feb 01, 2019 | 28.24 | 28.52 | 26.85 | 26.93 | 1,145,100 | -1.26(-4.47%) |
Jan 31, 2019 | 28.76 | 28.94 | 28.06 | 28.19 | 784,882 | -0.71(-2.46%) |
Jan 30, 2019 | 27.78 | 28.92 | 27.53 | 28.90 | 822,993 | +1.32(+4.79%) |
Jan 29, 2019 | 27.40 | 27.76 | 27.20 | 27.58 | 967,930 | +0.19(+0.69%) |
Jan 28, 2019 | 27.54 | 27.87 | 27.11 | 27.39 | 1,143,587 | -0.31(-1.12%) |
Jan 25, 2019 | 27.96 | 28.11 | 27.40 | 27.70 | 1,004,400 | -0.22(-0.79%) |
Jan 24, 2019 | 28.35 | 28.67 | 27.36 | 27.92 | 737,397 | -0.48(-1.69%) |
Jan 23, 2019 | 29.01 | 29.20 | 28.12 | 28.40 | 718,442 | -0.49(-1.70%) |
Jan 22, 2019 | 29.74 | 29.74 | 28.62 | 28.89 | 652,242 | -0.78(-2.63%) |
Jan 18, 2019 | 28.72 | 29.71 | 28.72 | 29.67 | 467,300 | +1.05(+3.67%) |
Jan 17, 2019 | 28.12 | 28.87 | 28.03 | 28.62 | 786,686 | +0.40(+1.42%) |
Jan 16, 2019 | 29.32 | 29.66 | 27.99 | 28.22 | 867,985 | -1.12(-3.82%) |
Jan 15, 2019 | 29.03 | 29.48 | 28.78 | 29.34 | 618,717 | +0.42(+1.45%) |
Jan 14, 2019 | 30.12 | 30.77 | 28.86 | 28.92 | 1,079,985 | -1.34(-4.43%) |
Jan 11, 2019 | 30.58 | 30.84 | 30.05 | 30.26 | 694,900 | -0.41(-1.34%) |
Jan 10, 2019 | 30.48 | 30.72 | 30.05 | 30.67 | 748,449 | +0.18(+0.59%) |
Jan 09, 2019 | 29.12 | 30.93 | 29.12 | 30.49 | 1,235,304 | +1.54(+5.32%) |
Jan 08, 2019 | 28.66 | 29.05 | 28.10 | 28.95 | 1,381,181 | +0.97(+3.47%) |
Jan 07, 2019 | 30.21 | 30.35 | 27.29 | 27.98 | 2,481,282 | -3.34(-10.66%) |
Jan 04, 2019 | 30.52 | 32.41 | 29.68 | 31.32 | 2,217,900 | +2.03(+6.93%) |
Jan 03, 2019 | 29.24 | 29.72 | 28.63 | 29.29 | 975,876 | +0.29(+1.00%) |