Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.35 | 31.35 | 30.80 | 31.00 | 2,698,353 | -0.13(-0.41%) |
Mar 28, 2019 | 30.87 | 31.16 | 30.58 | 31.13 | 1,702,955 | +0.42(+1.36%) |
Mar 27, 2019 | 30.52 | 30.82 | 30.11 | 30.71 | 3,189,476 | +0.29(+0.95%) |
Mar 26, 2019 | 30.07 | 30.42 | 29.84 | 30.42 | 4,928,938 | +0.61(+2.05%) |
Mar 25, 2019 | 29.78 | 30.77 | 29.60 | 29.81 | 6,528,388 | -1.89(-5.97%) |
Mar 22, 2019 | 32.12 | 32.25 | 31.64 | 31.70 | 1,142,854 | -0.51(-1.59%) |
Mar 21, 2019 | 31.51 | 32.41 | 31.45 | 32.22 | 1,121,758 | +0.58(+1.83%) |
Mar 20, 2019 | 31.45 | 31.99 | 31.29 | 31.64 | 1,264,653 | +0.13(+0.41%) |
Mar 19, 2019 | 31.83 | 31.96 | 31.49 | 31.51 | 1,001,450 | -0.32(-1.01%) |
Mar 18, 2019 | 31.83 | 32.01 | 31.64 | 31.83 | 1,241,616 | +0.00(+0.00%) |
Mar 15, 2019 | 31.80 | 31.99 | 31.64 | 31.83 | 1,856,608 | +0.03(+0.10%) |
Mar 14, 2019 | 31.67 | 31.86 | 31.41 | 31.80 | 2,921,383 | +0.22(+0.71%) |
Mar 13, 2019 | 31.57 | 31.74 | 31.51 | 31.57 | 1,141,812 | +0.10(+0.31%) |
Mar 12, 2019 | 31.25 | 31.64 | 31.19 | 31.48 | 2,574,173 | +0.22(+0.72%) |
Mar 11, 2019 | 31.06 | 31.38 | 30.90 | 31.25 | 1,965,030 | +0.19(+0.62%) |
Mar 08, 2019 | 30.90 | 31.25 | 30.74 | 31.06 | 1,657,219 | +0.13(+0.42%) |
Mar 07, 2019 | 31.06 | 31.35 | 30.87 | 30.93 | 1,422,638 | -0.13(-0.41%) |
Mar 06, 2019 | 31.41 | 31.54 | 30.93 | 31.06 | 1,722,589 | -0.35(-1.12%) |
Mar 05, 2019 | 30.48 | 31.57 | 30.45 | 31.41 | 2,255,337 | +1.03(+3.38%) |
Mar 04, 2019 | 30.32 | 30.71 | 29.91 | 30.39 | 2,041,413 | +0.29(+0.96%) |
Mar 01, 2019 | 30.77 | 30.77 | 29.97 | 30.10 | 2,308,426 | -0.45(-1.47%) |
Feb 28, 2019 | 30.39 | 31.13 | 30.21 | 30.55 | 1,916,745 | +0.19(+0.63%) |
Feb 27, 2019 | 30.23 | 30.40 | 29.86 | 30.36 | 2,417,928 | -0.03(-0.11%) |
Feb 26, 2019 | 30.36 | 30.48 | 30.23 | 30.39 | 686,097 | +0.03(+0.11%) |
Feb 25, 2019 | 30.74 | 30.74 | 30.32 | 30.36 | 1,083,389 | -0.29(-0.94%) |
Feb 22, 2019 | 30.68 | 30.74 | 30.55 | 30.64 | 759,347 | +0.06(+0.21%) |
Feb 21, 2019 | 30.45 | 30.69 | 30.29 | 30.58 | 586,478 | +0.00(+0.00%) |
Feb 20, 2019 | 30.61 | 30.64 | 30.31 | 30.58 | 739,775 | +0.00(+0.00%) |
Feb 19, 2019 | 30.32 | 30.68 | 30.29 | 30.58 | 1,222,378 | +0.16(+0.53%) |
Feb 15, 2019 | 30.23 | 30.48 | 30.07 | 30.42 | 956,367 | +0.42(+1.39%) |
Feb 14, 2019 | 29.84 | 30.10 | 29.75 | 30.00 | 1,273,425 | +0.06(+0.21%) |
Feb 13, 2019 | 29.81 | 29.97 | 29.68 | 29.94 | 1,393,808 | +0.10(+0.32%) |
Feb 12, 2019 | 29.71 | 29.97 | 29.52 | 29.84 | 1,648,829 | +0.16(+0.54%) |
Feb 11, 2019 | 29.71 | 29.79 | 29.59 | 29.68 | 1,269,379 | +0.00(+0.00%) |
Feb 08, 2019 | 29.65 | 29.78 | 29.38 | 29.68 | 822,953 | -0.16(-0.54%) |
Feb 07, 2019 | 28.75 | 29.97 | 28.48 | 29.84 | 2,039,234 | +0.96(+3.33%) |
Feb 06, 2019 | 28.85 | 28.94 | 28.53 | 28.88 | 1,517,134 | +0.03(+0.11%) |
Feb 05, 2019 | 28.59 | 28.88 | 28.46 | 28.85 | 694,651 | +0.26(+0.90%) |
Feb 04, 2019 | 28.46 | 28.59 | 28.27 | 28.59 | 733,351 | +0.10(+0.34%) |
Feb 01, 2019 | 28.40 | 28.57 | 27.84 | 28.49 | 1,445,333 | +0.10(+0.34%) |
Jan 31, 2019 | 28.30 | 28.56 | 28.01 | 28.40 | 1,440,571 | +0.10(+0.34%) |
Jan 30, 2019 | 28.24 | 28.53 | 28.06 | 28.30 | 1,320,853 | +0.19(+0.68%) |
Jan 29, 2019 | 27.92 | 28.11 | 27.85 | 28.11 | 929,756 | +0.22(+0.81%) |
Jan 28, 2019 | 27.53 | 27.88 | 27.40 | 27.88 | 1,988,780 | +0.26(+0.93%) |
Jan 25, 2019 | 27.27 | 27.63 | 27.21 | 27.63 | 1,140,547 | +0.42(+1.53%) |
Jan 24, 2019 | 27.31 | 27.50 | 27.18 | 27.21 | 650,772 | -0.16(-0.59%) |
Jan 23, 2019 | 27.18 | 27.37 | 27.08 | 27.37 | 956,607 | +0.06(+0.23%) |
Jan 22, 2019 | 27.50 | 27.66 | 27.18 | 27.31 | 1,266,772 | -0.22(-0.82%) |
Jan 18, 2019 | 27.24 | 27.63 | 27.13 | 27.53 | 1,715,652 | +0.35(+1.30%) |
Jan 17, 2019 | 26.86 | 27.21 | 26.86 | 27.18 | 2,581,864 | +0.13(+0.47%) |
Jan 16, 2019 | 26.79 | 27.10 | 26.79 | 27.05 | 3,507,476 | +0.19(+0.72%) |
Jan 15, 2019 | 26.86 | 27.15 | 26.67 | 26.86 | 1,226,208 | +0.03(+0.12%) |
Jan 14, 2019 | 27.18 | 27.31 | 26.73 | 26.83 | 2,042,628 | -0.51(-1.88%) |
Jan 11, 2019 | 27.18 | 27.40 | 27.05 | 27.34 | 1,607,637 | +0.06(+0.24%) |
Jan 10, 2019 | 26.76 | 27.37 | 26.68 | 27.27 | 2,481,056 | +0.45(+1.67%) |
Jan 09, 2019 | 26.60 | 26.92 | 26.28 | 26.83 | 1,630,035 | +0.22(+0.84%) |
Jan 08, 2019 | 25.96 | 26.63 | 25.96 | 26.60 | 1,623,265 | +0.67(+2.60%) |
Jan 07, 2019 | 25.25 | 25.99 | 25.25 | 25.93 | 1,907,875 | +0.67(+2.67%) |
Jan 04, 2019 | 25.00 | 25.62 | 24.93 | 25.25 | 1,409,495 | +0.48(+1.94%) |
Jan 03, 2019 | 24.77 | 25.33 | 24.68 | 24.77 | 2,024,514 | +0.02(+0.06%) |