Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.33 | 33.35 | 33.21 | 33.30 | 98,983 | +0.18(+0.54%) |
Mar 28, 2019 | 32.95 | 33.13 | 32.83 | 33.12 | 170,992 | +0.25(+0.75%) |
Mar 27, 2019 | 32.99 | 33.09 | 32.66 | 32.87 | 334,762 | -0.08(-0.23%) |
Mar 26, 2019 | 32.88 | 33.07 | 32.77 | 32.95 | 74,407 | +0.27(+0.84%) |
Mar 25, 2019 | 32.63 | 32.86 | 32.51 | 32.67 | 107,482 | -0.02(-0.06%) |
Mar 22, 2019 | 33.32 | 33.32 | 32.68 | 32.69 | 79,777 | -0.79(-2.35%) |
Mar 21, 2019 | 32.93 | 33.55 | 32.93 | 33.48 | 205,365 | +0.46(+1.41%) |
Mar 20, 2019 | 33.24 | 33.28 | 32.86 | 33.02 | 111,411 | -0.27(-0.80%) |
Mar 19, 2019 | 33.49 | 33.52 | 33.20 | 33.28 | 37,790 | -0.08(-0.23%) |
Mar 18, 2019 | 33.23 | 33.40 | 33.20 | 33.36 | 41,328 | +0.14(+0.43%) |
Mar 15, 2019 | 33.16 | 33.35 | 33.15 | 33.21 | 77,983 | +0.13(+0.40%) |
Mar 14, 2019 | 33.18 | 33.18 | 33.04 | 33.08 | 177,114 | -0.08(-0.23%) |
Mar 13, 2019 | 33.07 | 33.31 | 33.07 | 33.16 | 114,546 | +0.15(+0.46%) |
Mar 12, 2019 | 32.94 | 33.07 | 32.92 | 33.01 | 183,262 | +0.12(+0.37%) |
Mar 11, 2019 | 32.57 | 32.89 | 32.57 | 32.88 | 83,365 | +0.40(+1.23%) |
Mar 08, 2019 | 32.32 | 32.48 | 32.25 | 32.48 | 74,712 | -0.09(-0.26%) |
Mar 07, 2019 | 32.80 | 32.80 | 32.46 | 32.57 | 161,806 | -0.25(-0.75%) |
Mar 06, 2019 | 33.16 | 33.16 | 32.81 | 32.82 | 155,410 | -0.34(-1.03%) |
Mar 05, 2019 | 33.25 | 33.26 | 33.12 | 33.16 | 46,242 | -0.09(-0.26%) |
Mar 04, 2019 | 33.55 | 33.55 | 32.96 | 33.24 | 86,181 | -0.19(-0.57%) |
Mar 01, 2019 | 33.40 | 33.50 | 33.21 | 33.43 | 277,005 | +0.22(+0.66%) |
Feb 28, 2019 | 33.28 | 33.32 | 33.14 | 33.21 | 166,312 | -0.07(-0.20%) |
Feb 27, 2019 | 33.17 | 33.32 | 33.10 | 33.28 | 97,111 | +0.06(+0.17%) |
Feb 26, 2019 | 33.37 | 33.40 | 33.20 | 33.22 | 63,753 | -0.14(-0.43%) |
Feb 25, 2019 | 33.58 | 33.59 | 33.35 | 33.37 | 466,472 | -0.01(-0.03%) |
Feb 22, 2019 | 33.24 | 33.39 | 33.18 | 33.38 | 98,350 | +0.24(+0.71%) |
Feb 21, 2019 | 33.21 | 33.22 | 33.01 | 33.14 | 74,664 | -0.08(-0.23%) |
Feb 20, 2019 | 33.10 | 33.27 | 33.10 | 33.21 | 83,252 | +0.06(+0.17%) |
Feb 19, 2019 | 33.01 | 33.23 | 32.99 | 33.16 | 351,175 | +0.07(+0.20%) |
Feb 15, 2019 | 32.93 | 33.09 | 32.92 | 33.09 | 74,501 | +0.35(+1.07%) |
Feb 14, 2019 | 32.66 | 32.85 | 32.60 | 32.74 | 176,074 | -0.04(-0.12%) |
Feb 13, 2019 | 32.76 | 32.86 | 32.66 | 32.78 | 121,370 | +0.09(+0.29%) |
Feb 12, 2019 | 32.48 | 32.73 | 32.47 | 32.68 | 124,011 | +0.39(+1.20%) |
Feb 11, 2019 | 32.32 | 32.32 | 32.18 | 32.30 | 57,043 | +0.15(+0.47%) |
Feb 08, 2019 | 31.97 | 32.14 | 31.91 | 32.14 | 66,586 | +0.03(+0.09%) |
Feb 07, 2019 | 32.12 | 32.24 | 31.88 | 32.12 | 205,491 | -0.13(-0.41%) |
Feb 06, 2019 | 32.29 | 32.37 | 32.18 | 32.25 | 179,186 | -0.01(-0.03%) |
Feb 05, 2019 | 32.22 | 32.34 | 32.13 | 32.26 | 286,580 | +0.09(+0.29%) |
Feb 04, 2019 | 31.99 | 32.16 | 31.83 | 32.16 | 134,616 | +0.23(+0.71%) |
Feb 01, 2019 | 31.87 | 31.96 | 31.76 | 31.94 | 64,476 | +0.13(+0.42%) |
Jan 31, 2019 | 31.65 | 31.82 | 31.51 | 31.80 | 190,093 | +0.13(+0.42%) |
Jan 30, 2019 | 31.49 | 31.75 | 31.23 | 31.67 | 158,231 | +0.31(+1.00%) |
Jan 29, 2019 | 31.26 | 31.39 | 31.20 | 31.36 | 145,007 | +0.09(+0.30%) |
Jan 28, 2019 | 31.08 | 31.28 | 31.02 | 31.26 | 66,011 | -0.09(-0.30%) |
Jan 25, 2019 | 31.30 | 31.41 | 31.22 | 31.36 | 136,234 | +0.32(+1.04%) |
Jan 24, 2019 | 30.87 | 31.10 | 30.79 | 31.04 | 165,148 | +0.18(+0.58%) |
Jan 23, 2019 | 30.99 | 31.05 | 30.57 | 30.86 | 952,731 | +0.03(+0.09%) |
Jan 22, 2019 | 31.07 | 31.10 | 30.69 | 30.83 | 153,938 | -0.48(-1.54%) |
Jan 18, 2019 | 31.15 | 31.36 | 30.98 | 31.31 | 237,644 | +0.45(+1.47%) |
Jan 17, 2019 | 30.49 | 30.98 | 30.49 | 30.86 | 99,979 | +0.26(+0.84%) |
Jan 16, 2019 | 30.49 | 30.66 | 30.47 | 30.60 | 61,742 | +0.18(+0.59%) |
Jan 15, 2019 | 30.21 | 30.42 | 30.19 | 30.42 | 153,073 | +0.23(+0.75%) |
Jan 14, 2019 | 30.14 | 30.31 | 30.09 | 30.19 | 83,774 | -0.16(-0.53%) |
Jan 11, 2019 | 30.21 | 30.37 | 30.13 | 30.35 | 66,270 | +0.05(+0.16%) |
Jan 10, 2019 | 29.95 | 30.32 | 29.90 | 30.31 | 239,366 | +0.20(+0.66%) |
Jan 09, 2019 | 30.01 | 30.21 | 29.94 | 30.11 | 822,636 | +0.24(+0.79%) |
Jan 08, 2019 | 29.78 | 29.88 | 29.48 | 29.87 | 88,258 | +0.38(+1.29%) |
Jan 07, 2019 | 29.19 | 29.75 | 29.12 | 29.49 | 527,106 | +0.38(+1.30%) |
Jan 04, 2019 | 28.58 | 29.20 | 28.58 | 29.11 | 79,672 | +0.88(+3.12%) |
Jan 03, 2019 | 28.64 | 28.64 | 28.14 | 28.23 | 163,528 | -0.53(-1.85%) |