Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.47 | 33.04 | 32.38 | 32.79 | 468,700 | +0.38(+1.17%) |
Mar 28, 2019 | 31.98 | 32.53 | 31.84 | 32.41 | 544,040 | +0.51(+1.58%) |
Mar 27, 2019 | 31.31 | 32.01 | 31.16 | 31.91 | 408,591 | +0.45(+1.43%) |
Mar 26, 2019 | 31.32 | 31.64 | 31.14 | 31.46 | 400,971 | +0.32(+1.01%) |
Mar 25, 2019 | 30.60 | 31.25 | 30.36 | 31.14 | 449,540 | +0.58(+1.89%) |
Mar 22, 2019 | 31.27 | 31.27 | 30.31 | 30.56 | 905,030 | -0.97(-3.09%) |
Mar 21, 2019 | 31.09 | 31.77 | 31.09 | 31.54 | 697,605 | +0.35(+1.13%) |
Mar 20, 2019 | 31.49 | 31.64 | 30.86 | 31.18 | 533,969 | -0.14(-0.46%) |
Mar 19, 2019 | 31.37 | 31.73 | 31.16 | 31.33 | 492,141 | +0.06(+0.20%) |
Mar 18, 2019 | 31.10 | 31.40 | 30.83 | 31.27 | 504,952 | +0.22(+0.70%) |
Mar 15, 2019 | 30.62 | 31.27 | 30.44 | 31.05 | 1,198,023 | +0.46(+1.50%) |
Mar 14, 2019 | 30.54 | 30.83 | 30.27 | 30.59 | 368,102 | +0.05(+0.18%) |
Mar 13, 2019 | 30.17 | 30.62 | 29.89 | 30.54 | 384,126 | +0.52(+1.74%) |
Mar 12, 2019 | 30.30 | 30.57 | 29.95 | 30.01 | 525,720 | -0.21(-0.69%) |
Mar 11, 2019 | 29.51 | 30.24 | 28.78 | 30.22 | 635,564 | +0.73(+2.48%) |
Mar 08, 2019 | 30.05 | 30.07 | 28.91 | 29.49 | 1,592,782 | -0.79(-2.62%) |
Mar 07, 2019 | 32.81 | 32.81 | 28.69 | 30.28 | 1,878,356 | -2.69(-8.15%) |
Mar 06, 2019 | 32.56 | 33.06 | 32.38 | 32.97 | 884,561 | +0.48(+1.47%) |
Mar 05, 2019 | 32.16 | 33.06 | 32.16 | 32.49 | 542,869 | +0.32(+1.01%) |
Mar 04, 2019 | 32.60 | 33.04 | 32.12 | 32.17 | 590,799 | -0.32(-0.97%) |
Mar 01, 2019 | 32.49 | 32.75 | 31.84 | 32.48 | 535,879 | +0.32(+0.98%) |
Feb 28, 2019 | 32.25 | 32.39 | 32.05 | 32.17 | 771,406 | -0.06(-0.20%) |
Feb 27, 2019 | 32.50 | 32.56 | 32.09 | 32.23 | 316,246 | -0.30(-0.92%) |
Feb 26, 2019 | 32.93 | 33.10 | 32.50 | 32.53 | 409,770 | -0.44(-1.34%) |
Feb 25, 2019 | 33.42 | 33.68 | 32.95 | 32.97 | 468,055 | -0.39(-1.16%) |
Feb 22, 2019 | 33.17 | 33.51 | 33.04 | 33.36 | 470,695 | +0.27(+0.82%) |
Feb 21, 2019 | 33.12 | 33.20 | 32.75 | 33.09 | 312,734 | -0.04(-0.11%) |
Feb 20, 2019 | 32.76 | 33.23 | 32.59 | 33.12 | 429,393 | +0.33(+1.02%) |
Feb 19, 2019 | 32.52 | 32.95 | 32.52 | 32.79 | 349,541 | +0.14(+0.41%) |
Feb 15, 2019 | 32.71 | 32.86 | 32.47 | 32.65 | 379,128 | +0.22(+0.67%) |
Feb 14, 2019 | 32.79 | 32.84 | 32.34 | 32.44 | 387,020 | -0.05(-0.17%) |
Feb 13, 2019 | 32.76 | 32.84 | 32.33 | 32.49 | 322,902 | -0.12(-0.36%) |
Feb 12, 2019 | 31.91 | 32.88 | 31.89 | 32.61 | 445,608 | +0.81(+2.55%) |
Feb 11, 2019 | 31.37 | 31.84 | 31.27 | 31.80 | 344,065 | +0.58(+1.85%) |
Feb 08, 2019 | 31.15 | 31.35 | 30.94 | 31.22 | 259,957 | -0.06(-0.20%) |
Feb 07, 2019 | 31.10 | 31.44 | 30.90 | 31.28 | 410,045 | +0.00(+0.00%) |
Feb 06, 2019 | 31.62 | 31.81 | 31.09 | 31.28 | 354,992 | -0.36(-1.14%) |
Feb 05, 2019 | 31.27 | 31.81 | 31.02 | 31.64 | 523,109 | +0.52(+1.68%) |
Feb 04, 2019 | 30.63 | 31.12 | 30.58 | 31.12 | 327,696 | +0.35(+1.14%) |
Feb 01, 2019 | 31.00 | 31.15 | 30.44 | 30.77 | 524,350 | -0.07(-0.23%) |
Jan 31, 2019 | 30.25 | 31.07 | 30.01 | 30.84 | 2,705,891 | +0.61(+2.03%) |
Jan 30, 2019 | 30.26 | 30.26 | 29.53 | 30.23 | 688,912 | +0.14(+0.48%) |
Jan 29, 2019 | 30.54 | 30.66 | 29.94 | 30.08 | 578,143 | -0.46(-1.51%) |
Jan 28, 2019 | 30.37 | 30.54 | 29.90 | 30.54 | 705,982 | -0.14(-0.44%) |
Jan 25, 2019 | 30.72 | 31.04 | 30.68 | 30.68 | 784,862 | +0.05(+0.15%) |
Jan 24, 2019 | 31.26 | 31.26 | 30.33 | 30.63 | 520,609 | -0.55(-1.76%) |
Jan 23, 2019 | 31.83 | 32.10 | 30.94 | 31.18 | 1,065,370 | -0.60(-1.87%) |
Jan 22, 2019 | 32.29 | 32.71 | 31.65 | 31.78 | 543,683 | -0.68(-2.08%) |
Jan 18, 2019 | 31.72 | 32.69 | 31.68 | 32.46 | 619,021 | +0.92(+2.92%) |
Jan 17, 2019 | 31.44 | 31.82 | 31.15 | 31.54 | 441,286 | -0.01(-0.03%) |
Jan 16, 2019 | 30.99 | 31.65 | 30.92 | 31.55 | 414,298 | +0.38(+1.22%) |
Jan 15, 2019 | 30.68 | 31.32 | 30.31 | 31.17 | 539,409 | +0.40(+1.29%) |
Jan 14, 2019 | 30.67 | 31.23 | 30.40 | 30.77 | 730,866 | -0.15(-0.50%) |
Jan 11, 2019 | 30.76 | 31.37 | 30.23 | 30.92 | 999,147 | -0.82(-2.59%) |
Jan 10, 2019 | 31.46 | 31.81 | 31.00 | 31.74 | 547,697 | +0.24(+0.77%) |
Jan 09, 2019 | 31.74 | 31.80 | 30.93 | 31.50 | 1,165,207 | -0.05(-0.17%) |
Jan 08, 2019 | 30.70 | 32.38 | 30.54 | 31.55 | 1,854,949 | +1.35(+4.48%) |
Jan 07, 2019 | 28.97 | 30.34 | 28.49 | 30.20 | 982,456 | +1.33(+4.59%) |
Jan 04, 2019 | 28.23 | 28.88 | 28.01 | 28.88 | 1,377,721 | +0.96(+3.42%) |
Jan 03, 2019 | 28.16 | 28.69 | 27.77 | 27.92 | 798,814 | -0.30(-1.06%) |