Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.12 | 33.12 | 32.86 | 32.92 | 6,092 | +0.13(+0.41%) |
Mar 28, 2019 | 32.51 | 32.78 | 32.51 | 32.78 | 42,641 | +0.26(+0.80%) |
Mar 27, 2019 | 32.60 | 32.63 | 32.52 | 32.52 | 2,547 | -0.07(-0.22%) |
Mar 26, 2019 | 32.50 | 32.59 | 32.35 | 32.59 | 165,201 | +0.40(+1.25%) |
Mar 25, 2019 | 32.11 | 32.22 | 32.11 | 32.19 | 1,316 | -0.11(-0.34%) |
Mar 22, 2019 | 32.58 | 32.58 | 32.23 | 32.30 | 7,696 | -0.88(-2.66%) |
Mar 21, 2019 | 33.26 | 33.26 | 33.18 | 33.18 | 1,314 | +0.04(+0.13%) |
Mar 20, 2019 | 33.72 | 33.72 | 33.14 | 33.14 | 2,555 | -0.64(-1.90%) |
Mar 19, 2019 | 34.30 | 34.30 | 33.76 | 33.78 | 17,335 | -0.30(-0.88%) |
Mar 18, 2019 | 33.92 | 34.14 | 33.92 | 34.08 | 2,965 | +0.31(+0.91%) |
Mar 15, 2019 | 33.70 | 33.86 | 33.62 | 33.77 | 6,306 | +0.21(+0.61%) |
Mar 14, 2019 | 33.46 | 33.64 | 33.46 | 33.57 | 11,890 | +0.13(+0.39%) |
Mar 13, 2019 | 33.42 | 33.57 | 33.42 | 33.43 | 4,167 | +0.22(+0.68%) |
Mar 12, 2019 | 33.23 | 33.30 | 33.17 | 33.21 | 30,639 | +0.09(+0.28%) |
Mar 11, 2019 | 33.00 | 33.12 | 33.00 | 33.12 | 4,028 | +0.33(+1.00%) |
Mar 08, 2019 | 32.29 | 32.79 | 32.29 | 32.79 | 2,458 | -0.02(-0.07%) |
Mar 07, 2019 | 32.81 | 32.81 | 32.73 | 32.81 | 3,658 | -0.39(-1.17%) |
Mar 06, 2019 | 33.69 | 33.69 | 33.20 | 33.20 | 6,754 | -0.30(-0.89%) |
Mar 05, 2019 | 33.60 | 33.60 | 33.34 | 33.50 | 4,684 | -0.09(-0.25%) |
Mar 04, 2019 | 34.02 | 34.03 | 33.49 | 33.59 | 2,917 | -0.25(-0.74%) |
Mar 01, 2019 | 34.05 | 34.05 | 33.77 | 33.84 | 2,886 | +0.21(+0.63%) |
Feb 28, 2019 | 33.66 | 33.69 | 33.63 | 33.63 | 2,955 | -0.01(-0.03%) |
Feb 27, 2019 | 33.58 | 33.64 | 33.53 | 33.64 | 2,366 | +0.11(+0.32%) |
Feb 26, 2019 | 33.63 | 33.67 | 33.52 | 33.53 | 3,568 | -0.04(-0.11%) |
Feb 25, 2019 | 33.68 | 33.87 | 33.57 | 33.57 | 8,621 | +0.04(+0.11%) |
Feb 22, 2019 | 33.54 | 33.54 | 33.44 | 33.53 | 1,068 | +0.10(+0.30%) |
Feb 21, 2019 | 33.40 | 33.55 | 33.35 | 33.43 | 4,864 | -0.17(-0.50%) |
Feb 20, 2019 | 33.42 | 33.60 | 33.42 | 33.60 | 10,768 | +0.17(+0.52%) |
Feb 19, 2019 | 33.28 | 33.50 | 33.26 | 33.43 | 127,048 | +0.15(+0.45%) |
Feb 15, 2019 | 32.92 | 33.28 | 32.92 | 33.28 | 5,130 | +0.61(+1.86%) |
Feb 14, 2019 | 32.74 | 32.79 | 32.51 | 32.67 | 7,229 | -0.34(-1.02%) |
Feb 13, 2019 | 32.99 | 33.14 | 32.99 | 33.01 | 7,897 | +0.13(+0.38%) |
Feb 12, 2019 | 32.86 | 32.99 | 32.83 | 32.88 | 5,787 | +0.44(+1.36%) |
Feb 11, 2019 | 32.41 | 32.44 | 32.34 | 32.44 | 1,735 | +0.16(+0.50%) |
Feb 08, 2019 | 32.30 | 32.30 | 31.95 | 32.27 | 12,399 | -0.18(-0.55%) |
Feb 07, 2019 | 32.24 | 32.45 | 32.22 | 32.45 | 2,629 | -0.14(-0.43%) |
Feb 06, 2019 | 32.68 | 32.68 | 32.49 | 32.59 | 1,620 | -0.05(-0.15%) |
Feb 05, 2019 | 32.60 | 32.64 | 32.44 | 32.64 | 11,424 | +0.04(+0.13%) |
Feb 04, 2019 | 32.36 | 32.60 | 32.36 | 32.60 | 9,190 | +0.14(+0.44%) |
Feb 01, 2019 | 32.49 | 32.50 | 32.41 | 32.45 | 2,565 | +0.22(+0.69%) |
Jan 31, 2019 | 32.02 | 32.23 | 32.00 | 32.23 | 3,125 | +0.09(+0.28%) |
Jan 30, 2019 | 32.02 | 32.32 | 32.02 | 32.14 | 2,748 | +0.15(+0.46%) |
Jan 29, 2019 | 32.02 | 32.09 | 31.99 | 31.99 | 3,043 | -0.14(-0.42%) |
Jan 28, 2019 | 32.07 | 32.16 | 32.03 | 32.13 | 3,993 | -0.09(-0.28%) |
Jan 25, 2019 | 32.24 | 32.29 | 32.22 | 32.22 | 1,389 | +0.26(+0.80%) |
Jan 24, 2019 | 31.88 | 31.97 | 31.83 | 31.96 | 2,053 | +0.11(+0.35%) |
Jan 23, 2019 | 31.80 | 31.85 | 31.79 | 31.85 | 3,229 | +0.06(+0.19%) |
Jan 22, 2019 | 31.95 | 31.95 | 31.73 | 31.79 | 4,903 | -0.36(-1.11%) |
Jan 18, 2019 | 31.82 | 32.14 | 31.82 | 32.14 | 1,924 | +0.53(+1.67%) |
Jan 17, 2019 | 31.30 | 31.71 | 31.28 | 31.61 | 4,045 | +0.10(+0.30%) |
Jan 16, 2019 | 30.99 | 31.56 | 30.99 | 31.52 | 6,189 | +0.65(+2.12%) |
Jan 15, 2019 | 30.62 | 30.87 | 30.51 | 30.87 | 3,445 | +0.25(+0.81%) |
Jan 14, 2019 | 30.20 | 30.70 | 30.20 | 30.62 | 4,966 | +0.14(+0.48%) |
Jan 11, 2019 | 30.53 | 30.53 | 30.21 | 30.47 | 2,458 | +0.03(+0.09%) |
Jan 10, 2019 | 30.14 | 30.45 | 30.14 | 30.45 | 3,258 | +0.10(+0.33%) |
Jan 09, 2019 | 30.35 | 30.35 | 30.25 | 30.35 | 931 | +0.20(+0.68%) |
Jan 08, 2019 | 30.18 | 30.18 | 30.00 | 30.14 | 4,391 | +0.05(+0.18%) |
Jan 07, 2019 | 29.83 | 30.20 | 29.83 | 30.09 | 2,277 | +0.09(+0.31%) |
Jan 04, 2019 | 29.61 | 29.99 | 29.52 | 29.99 | 962 | +1.09(+3.75%) |
Jan 03, 2019 | 29.33 | 29.38 | 28.91 | 28.91 | 49,705 | -0.57(-1.92%) |