Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.30 | 34.58 | 33.90 | 34.13 | 375,800 | +0.10(+0.29%) |
Mar 28, 2019 | 33.58 | 34.24 | 33.58 | 34.03 | 197,659 | +0.52(+1.55%) |
Mar 27, 2019 | 33.23 | 33.70 | 32.91 | 33.51 | 257,350 | +0.28(+0.84%) |
Mar 26, 2019 | 33.27 | 33.56 | 32.89 | 33.23 | 210,764 | +0.03(+0.09%) |
Mar 25, 2019 | 32.60 | 33.37 | 32.07 | 33.20 | 232,754 | +0.60(+1.84%) |
Mar 22, 2019 | 33.17 | 33.40 | 32.56 | 32.60 | 271,200 | -0.63(-1.90%) |
Mar 21, 2019 | 32.76 | 33.34 | 32.76 | 33.23 | 351,884 | +0.34(+1.03%) |
Mar 20, 2019 | 33.33 | 33.50 | 32.67 | 32.89 | 129,989 | -0.41(-1.23%) |
Mar 19, 2019 | 33.36 | 33.48 | 33.05 | 33.30 | 221,494 | +0.02(+0.06%) |
Mar 18, 2019 | 33.75 | 33.82 | 33.09 | 33.28 | 220,679 | -0.50(-1.48%) |
Mar 15, 2019 | 33.72 | 34.30 | 33.41 | 33.78 | 495,600 | +0.16(+0.48%) |
Mar 14, 2019 | 33.75 | 33.83 | 33.40 | 33.62 | 207,478 | -0.09(-0.27%) |
Mar 13, 2019 | 33.50 | 33.85 | 33.19 | 33.71 | 271,720 | +0.24(+0.72%) |
Mar 12, 2019 | 33.35 | 33.53 | 32.74 | 33.47 | 213,491 | +0.09(+0.27%) |
Mar 11, 2019 | 32.56 | 33.44 | 32.38 | 33.38 | 257,608 | +0.82(+2.52%) |
Mar 08, 2019 | 32.41 | 32.90 | 32.36 | 32.56 | 136,600 | +0.12(+0.37%) |
Mar 07, 2019 | 32.27 | 32.47 | 32.02 | 32.44 | 209,298 | +0.00(+0.00%) |
Mar 06, 2019 | 32.29 | 32.56 | 31.74 | 32.44 | 428,190 | +0.05(+0.15%) |
Mar 05, 2019 | 32.35 | 32.67 | 32.15 | 32.39 | 177,685 | +0.05(+0.15%) |
Mar 04, 2019 | 32.61 | 32.65 | 32.08 | 32.34 | 270,900 | -0.28(-0.86%) |
Mar 01, 2019 | 32.22 | 32.75 | 32.13 | 32.62 | 188,300 | +0.58(+1.81%) |
Feb 28, 2019 | 32.26 | 32.34 | 31.72 | 32.04 | 334,169 | -0.19(-0.59%) |
Feb 27, 2019 | 32.32 | 32.54 | 31.84 | 32.23 | 251,354 | -0.18(-0.56%) |
Feb 26, 2019 | 32.57 | 32.80 | 32.18 | 32.41 | 314,416 | -0.26(-0.80%) |
Feb 25, 2019 | 32.97 | 33.05 | 32.30 | 32.67 | 307,800 | -0.17(-0.52%) |
Feb 22, 2019 | 32.71 | 33.03 | 32.14 | 32.84 | 329,100 | +0.18(+0.55%) |
Feb 21, 2019 | 31.97 | 32.85 | 31.84 | 32.66 | 251,241 | +0.66(+2.06%) |
Feb 20, 2019 | 32.16 | 32.16 | 31.62 | 32.00 | 256,516 | -0.23(-0.71%) |
Feb 19, 2019 | 32.08 | 32.36 | 32.04 | 32.23 | 391,974 | +0.17(+0.53%) |
Feb 15, 2019 | 32.21 | 32.71 | 31.99 | 32.06 | 281,900 | +0.08(+0.25%) |
Feb 14, 2019 | 32.16 | 32.49 | 31.88 | 31.98 | 201,475 | -0.18(-0.56%) |
Feb 13, 2019 | 32.00 | 32.32 | 31.61 | 32.16 | 333,576 | +0.16(+0.50%) |
Feb 12, 2019 | 32.10 | 32.30 | 31.71 | 32.00 | 212,242 | +0.05(+0.16%) |
Feb 11, 2019 | 31.21 | 32.07 | 31.02 | 31.95 | 320,576 | +0.77(+2.47%) |
Feb 08, 2019 | 30.91 | 31.37 | 30.90 | 31.18 | 158,300 | +0.07(+0.23%) |
Feb 07, 2019 | 31.09 | 31.28 | 30.76 | 31.11 | 249,352 | -0.03(-0.10%) |
Feb 06, 2019 | 31.90 | 31.91 | 31.12 | 31.14 | 327,694 | -0.78(-2.44%) |
Feb 05, 2019 | 31.98 | 32.11 | 31.47 | 31.92 | 265,939 | +0.09(+0.28%) |
Feb 04, 2019 | 31.63 | 32.38 | 31.50 | 31.83 | 421,392 | +0.20(+0.63%) |
Feb 01, 2019 | 31.47 | 31.94 | 31.17 | 31.63 | 474,300 | +0.12(+0.38%) |
Jan 31, 2019 | 29.93 | 31.53 | 29.65 | 31.51 | 613,048 | +1.58(+5.28%) |
Jan 30, 2019 | 29.85 | 30.03 | 29.09 | 29.93 | 341,678 | +0.03(+0.10%) |
Jan 29, 2019 | 29.49 | 30.24 | 29.25 | 29.90 | 421,794 | +0.42(+1.42%) |
Jan 28, 2019 | 29.40 | 29.89 | 28.88 | 29.48 | 449,712 | +0.08(+0.27%) |
Jan 25, 2019 | 30.20 | 30.43 | 28.73 | 29.40 | 794,800 | -0.80(-2.65%) |
Jan 24, 2019 | 29.69 | 30.47 | 28.87 | 30.20 | 1,100,744 | +0.56(+1.89%) |
Jan 23, 2019 | 23.70 | 29.83 | 21.28 | 29.64 | 2,802,184 | +3.78(+14.62%) |
Jan 22, 2019 | 25.59 | 26.02 | 25.56 | 25.86 | 621,121 | +0.27(+1.06%) |
Jan 18, 2019 | 25.22 | 25.91 | 24.88 | 25.59 | 324,900 | +0.43(+1.71%) |
Jan 17, 2019 | 24.89 | 25.60 | 24.89 | 25.16 | 250,775 | +0.27(+1.08%) |
Jan 16, 2019 | 24.85 | 25.29 | 24.75 | 24.89 | 257,699 | +0.01(+0.04%) |
Jan 15, 2019 | 24.30 | 24.92 | 24.09 | 24.88 | 214,328 | +0.67(+2.77%) |
Jan 14, 2019 | 24.48 | 24.68 | 23.82 | 24.21 | 195,101 | -0.37(-1.51%) |
Jan 11, 2019 | 24.87 | 24.91 | 24.11 | 24.58 | 278,400 | -0.36(-1.44%) |
Jan 10, 2019 | 24.96 | 25.32 | 24.63 | 24.94 | 215,548 | -0.08(-0.32%) |
Jan 09, 2019 | 24.25 | 25.78 | 24.07 | 25.02 | 814,464 | +0.74(+3.05%) |
Jan 08, 2019 | 24.37 | 24.46 | 23.65 | 24.28 | 372,399 | +0.02(+0.08%) |
Jan 07, 2019 | 24.10 | 24.55 | 23.83 | 24.26 | 263,880 | +0.16(+0.66%) |
Jan 04, 2019 | 23.89 | 24.35 | 23.55 | 24.10 | 344,800 | +0.17(+0.71%) |
Jan 03, 2019 | 24.00 | 24.10 | 23.44 | 23.93 | 285,627 | -0.04(-0.17%) |