Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.77 | 34.94 | 33.77 | 34.87 | 1,432,051 | +0.76(+2.23%) |
Mar 28, 2019 | 34.11 | 34.52 | 33.80 | 34.11 | 1,436,272 | +0.20(+0.58%) |
Mar 27, 2019 | 34.39 | 34.48 | 33.51 | 33.92 | 1,410,524 | -0.54(-1.56%) |
Mar 26, 2019 | 34.14 | 34.47 | 34.02 | 34.45 | 1,065,045 | +0.57(+1.67%) |
Mar 25, 2019 | 33.65 | 33.98 | 33.29 | 33.89 | 1,257,968 | +0.04(+0.12%) |
Mar 22, 2019 | 34.88 | 34.88 | 33.79 | 33.85 | 976,431 | -1.20(-3.43%) |
Mar 21, 2019 | 33.84 | 35.46 | 33.74 | 35.05 | 1,063,920 | +1.24(+3.67%) |
Mar 20, 2019 | 34.41 | 34.57 | 33.67 | 33.81 | 941,599 | -0.58(-1.68%) |
Mar 19, 2019 | 34.48 | 34.58 | 34.11 | 34.39 | 1,127,803 | +0.03(+0.09%) |
Mar 18, 2019 | 34.53 | 34.80 | 34.09 | 34.36 | 2,233,052 | -0.18(-0.51%) |
Mar 15, 2019 | 34.84 | 35.17 | 34.44 | 34.53 | 2,305,631 | +0.00(+0.00%) |
Mar 14, 2019 | 34.56 | 34.83 | 34.36 | 34.53 | 682,436 | +0.05(+0.14%) |
Mar 13, 2019 | 34.79 | 34.80 | 34.43 | 34.48 | 757,427 | -0.14(-0.40%) |
Mar 12, 2019 | 34.83 | 34.83 | 34.35 | 34.62 | 818,833 | -0.08(-0.23%) |
Mar 11, 2019 | 34.33 | 34.79 | 33.92 | 34.70 | 943,591 | +0.46(+1.34%) |
Mar 08, 2019 | 33.94 | 34.96 | 33.62 | 34.24 | 896,503 | +0.09(+0.26%) |
Mar 07, 2019 | 34.42 | 34.42 | 33.97 | 34.15 | 1,712,637 | -0.42(-1.22%) |
Mar 06, 2019 | 35.53 | 35.53 | 34.54 | 34.57 | 1,281,083 | -1.02(-2.86%) |
Mar 05, 2019 | 35.70 | 35.94 | 35.37 | 35.59 | 1,051,137 | -0.19(-0.52%) |
Mar 04, 2019 | 35.66 | 35.91 | 35.19 | 35.77 | 1,619,758 | +0.38(+1.08%) |
Mar 01, 2019 | 34.54 | 35.67 | 33.97 | 35.39 | 3,894,161 | +0.87(+2.52%) |
Feb 28, 2019 | 35.58 | 35.58 | 34.49 | 34.52 | 3,293,164 | -1.36(-3.79%) |
Feb 27, 2019 | 36.40 | 36.75 | 35.38 | 35.88 | 9,444,056 | -0.99(-2.68%) |
Feb 26, 2019 | 36.50 | 39.25 | 36.50 | 36.87 | 7,818,450 | +0.66(+1.84%) |
Feb 25, 2019 | 36.25 | 36.68 | 36.06 | 36.20 | 3,943,063 | +0.68(+1.93%) |
Feb 22, 2019 | 34.79 | 35.53 | 34.62 | 35.52 | 2,077,718 | +0.73(+2.11%) |
Feb 21, 2019 | 34.56 | 35.07 | 34.24 | 34.79 | 2,453,489 | +0.21(+0.59%) |
Feb 20, 2019 | 33.69 | 34.81 | 33.61 | 34.58 | 2,110,788 | +1.01(+3.00%) |
Feb 19, 2019 | 33.32 | 33.70 | 33.17 | 33.57 | 1,956,378 | +0.18(+0.53%) |
Feb 15, 2019 | 33.68 | 33.96 | 33.21 | 33.40 | 1,651,572 | -0.03(-0.09%) |
Feb 14, 2019 | 33.00 | 33.63 | 32.94 | 33.43 | 2,104,221 | +0.29(+0.88%) |
Feb 13, 2019 | 33.54 | 33.59 | 32.86 | 33.13 | 2,453,373 | -0.22(-0.67%) |
Feb 12, 2019 | 33.20 | 33.37 | 32.97 | 33.36 | 2,184,868 | +0.52(+1.58%) |
Feb 11, 2019 | 32.73 | 32.88 | 32.16 | 32.84 | 1,480,890 | +0.11(+0.33%) |
Feb 08, 2019 | 32.25 | 32.75 | 31.91 | 32.73 | 1,783,387 | +0.19(+0.57%) |
Feb 07, 2019 | 32.90 | 33.03 | 32.26 | 32.55 | 1,785,005 | -0.72(-2.17%) |
Feb 06, 2019 | 32.68 | 33.69 | 32.49 | 33.27 | 2,470,510 | +0.70(+2.16%) |
Feb 05, 2019 | 33.04 | 33.04 | 32.46 | 32.57 | 2,962,552 | -0.30(-0.92%) |
Feb 04, 2019 | 32.54 | 32.92 | 32.46 | 32.87 | 2,454,478 | +0.25(+0.78%) |
Feb 01, 2019 | 32.49 | 33.03 | 32.31 | 32.62 | 3,685,694 | +0.32(+1.00%) |
Jan 31, 2019 | 32.89 | 32.92 | 32.09 | 32.29 | 2,216,809 | -0.64(-1.96%) |
Jan 30, 2019 | 32.96 | 33.07 | 32.29 | 32.94 | 2,388,330 | +0.28(+0.87%) |
Jan 29, 2019 | 32.50 | 32.76 | 31.88 | 32.66 | 2,348,086 | +0.32(+1.00%) |
Jan 28, 2019 | 29.97 | 33.43 | 29.61 | 32.33 | 8,354,772 | +1.79(+5.87%) |
Jan 25, 2019 | 30.60 | 30.90 | 30.35 | 30.54 | 1,537,535 | +0.40(+1.33%) |
Jan 24, 2019 | 29.27 | 30.78 | 29.27 | 30.14 | 1,556,798 | +1.30(+4.50%) |
Jan 23, 2019 | 28.93 | 29.08 | 28.55 | 28.84 | 1,137,686 | +0.07(+0.24%) |
Jan 22, 2019 | 29.04 | 29.04 | 28.40 | 28.77 | 1,185,281 | -0.52(-1.76%) |
Jan 18, 2019 | 28.64 | 29.67 | 28.64 | 29.29 | 1,124,333 | +0.69(+2.42%) |
Jan 17, 2019 | 27.93 | 28.79 | 27.79 | 28.60 | 1,124,727 | +0.39(+1.38%) |
Jan 16, 2019 | 27.96 | 28.40 | 27.90 | 28.21 | 990,649 | +0.22(+0.80%) |
Jan 15, 2019 | 28.03 | 28.24 | 27.81 | 27.98 | 690,607 | +0.01(+0.03%) |
Jan 14, 2019 | 28.23 | 28.34 | 27.72 | 27.97 | 991,388 | -0.56(-1.95%) |
Jan 11, 2019 | 28.21 | 28.94 | 28.14 | 28.53 | 746,615 | +0.17(+0.58%) |
Jan 10, 2019 | 27.92 | 28.41 | 27.53 | 28.36 | 1,049,284 | +0.15(+0.52%) |
Jan 09, 2019 | 27.57 | 28.34 | 27.57 | 28.22 | 1,196,668 | +0.95(+3.47%) |
Jan 08, 2019 | 28.42 | 28.45 | 27.11 | 27.27 | 1,260,025 | -1.04(-3.68%) |
Jan 07, 2019 | 28.07 | 28.56 | 27.80 | 28.32 | 1,223,161 | +0.31(+1.11%) |
Jan 04, 2019 | 27.33 | 28.07 | 26.97 | 28.00 | 933,064 | +1.26(+4.70%) |
Jan 03, 2019 | 28.26 | 28.50 | 26.71 | 26.75 | 1,417,720 | -2.15(-7.46%) |