Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.36 | 33.54 | 32.99 | 33.15 | 1,306,261 | -0.05(-0.17%) |
Mar 28, 2019 | 33.19 | 33.32 | 32.89 | 33.21 | 1,453,793 | +0.15(+0.45%) |
Mar 27, 2019 | 32.94 | 33.14 | 32.72 | 33.06 | 1,736,546 | +0.35(+1.08%) |
Mar 26, 2019 | 32.57 | 32.83 | 32.43 | 32.70 | 934,298 | +0.40(+1.24%) |
Mar 25, 2019 | 31.97 | 32.52 | 31.93 | 32.30 | 1,062,369 | +0.29(+0.91%) |
Mar 22, 2019 | 33.06 | 33.13 | 31.98 | 32.01 | 1,556,000 | -1.25(-3.75%) |
Mar 21, 2019 | 32.81 | 33.37 | 32.81 | 33.26 | 1,352,496 | +0.35(+1.05%) |
Mar 20, 2019 | 33.54 | 33.57 | 32.81 | 32.92 | 1,248,558 | -0.61(-1.83%) |
Mar 19, 2019 | 33.97 | 34.08 | 33.40 | 33.53 | 1,100,622 | -0.35(-1.04%) |
Mar 18, 2019 | 33.77 | 33.89 | 33.63 | 33.88 | 998,559 | +0.12(+0.35%) |
Mar 15, 2019 | 33.76 | 34.13 | 33.63 | 33.76 | 3,282,654 | -0.05(-0.14%) |
Mar 14, 2019 | 33.98 | 34.00 | 33.61 | 33.81 | 1,608,440 | -0.16(-0.46%) |
Mar 13, 2019 | 34.26 | 34.28 | 33.80 | 33.97 | 1,424,219 | -0.27(-0.80%) |
Mar 12, 2019 | 34.27 | 34.40 | 33.73 | 34.24 | 1,267,035 | -0.03(-0.09%) |
Mar 11, 2019 | 34.49 | 34.59 | 34.09 | 34.27 | 1,823,254 | -0.23(-0.68%) |
Mar 08, 2019 | 34.31 | 34.72 | 34.14 | 34.51 | 1,390,964 | +0.01(+0.02%) |
Mar 07, 2019 | 35.07 | 35.07 | 34.38 | 34.50 | 1,211,935 | -0.57(-1.62%) |
Mar 06, 2019 | 35.43 | 35.59 | 35.00 | 35.07 | 1,185,446 | -0.44(-1.23%) |
Mar 05, 2019 | 35.57 | 35.81 | 35.47 | 35.50 | 1,151,762 | -0.29(-0.80%) |
Mar 04, 2019 | 35.84 | 35.94 | 35.35 | 35.79 | 988,911 | +0.00(+0.00%) |
Mar 01, 2019 | 35.67 | 35.83 | 35.25 | 35.79 | 1,151,364 | +0.44(+1.23%) |
Feb 28, 2019 | 35.49 | 35.55 | 35.20 | 35.35 | 1,083,568 | -0.21(-0.59%) |
Feb 27, 2019 | 35.58 | 35.74 | 35.32 | 35.56 | 1,746,403 | -0.03(-0.09%) |
Feb 26, 2019 | 35.82 | 36.01 | 35.56 | 35.60 | 814,295 | -0.26(-0.74%) |
Feb 25, 2019 | 35.81 | 36.19 | 35.80 | 35.86 | 1,393,131 | +0.15(+0.41%) |
Feb 22, 2019 | 35.65 | 35.80 | 35.42 | 35.71 | 791,514 | +0.20(+0.57%) |
Feb 21, 2019 | 35.25 | 35.60 | 35.11 | 35.51 | 1,078,902 | +0.27(+0.77%) |
Feb 20, 2019 | 35.28 | 35.45 | 35.06 | 35.24 | 2,101,805 | +0.05(+0.15%) |
Feb 19, 2019 | 34.96 | 35.34 | 34.80 | 35.18 | 943,335 | +0.19(+0.56%) |
Feb 15, 2019 | 34.77 | 35.03 | 34.40 | 34.99 | 1,213,544 | +0.44(+1.28%) |
Feb 14, 2019 | 34.26 | 34.78 | 34.07 | 34.54 | 1,829,033 | +0.11(+0.32%) |
Feb 13, 2019 | 34.66 | 34.76 | 34.16 | 34.44 | 1,131,596 | -0.16(-0.47%) |
Feb 12, 2019 | 34.14 | 34.62 | 34.02 | 34.60 | 1,416,950 | +0.69(+2.04%) |
Feb 11, 2019 | 33.84 | 34.04 | 33.52 | 33.91 | 1,264,476 | +0.09(+0.25%) |
Feb 08, 2019 | 34.02 | 34.37 | 33.52 | 33.82 | 1,187,850 | -0.26(-0.75%) |
Feb 07, 2019 | 34.12 | 34.25 | 33.66 | 34.08 | 1,287,443 | -0.26(-0.75%) |
Feb 06, 2019 | 34.44 | 34.75 | 34.10 | 34.33 | 2,732,770 | -0.60(-1.72%) |
Feb 05, 2019 | 33.29 | 35.67 | 32.45 | 34.93 | 5,047,809 | +3.11(+9.76%) |
Feb 04, 2019 | 31.92 | 31.97 | 31.68 | 31.83 | 1,650,337 | -0.06(-0.20%) |
Feb 01, 2019 | 31.87 | 32.00 | 31.51 | 31.89 | 1,658,571 | +0.01(+0.02%) |
Jan 31, 2019 | 31.53 | 31.92 | 31.28 | 31.88 | 3,364,672 | +0.29(+0.91%) |
Jan 30, 2019 | 31.52 | 31.66 | 31.05 | 31.59 | 1,126,469 | +0.24(+0.77%) |
Jan 29, 2019 | 31.03 | 31.42 | 30.71 | 31.35 | 1,054,499 | +0.22(+0.70%) |
Jan 28, 2019 | 30.94 | 31.21 | 30.71 | 31.14 | 1,320,895 | +0.02(+0.07%) |
Jan 25, 2019 | 31.10 | 31.38 | 30.90 | 31.11 | 1,357,947 | +0.28(+0.91%) |
Jan 24, 2019 | 30.30 | 30.88 | 30.22 | 30.83 | 1,280,893 | +0.62(+2.04%) |
Jan 23, 2019 | 30.50 | 30.67 | 29.85 | 30.22 | 1,147,570 | -0.21(-0.69%) |
Jan 22, 2019 | 30.70 | 30.72 | 30.20 | 30.43 | 1,222,996 | -0.40(-1.31%) |
Jan 18, 2019 | 30.54 | 31.10 | 30.43 | 30.83 | 1,302,190 | +0.58(+1.90%) |
Jan 17, 2019 | 29.79 | 30.40 | 29.77 | 30.26 | 758,586 | +0.37(+1.22%) |
Jan 16, 2019 | 30.00 | 30.32 | 29.85 | 29.89 | 1,263,467 | -0.02(-0.08%) |
Jan 15, 2019 | 29.85 | 29.97 | 29.45 | 29.91 | 938,197 | +0.09(+0.29%) |
Jan 14, 2019 | 29.73 | 30.02 | 29.60 | 29.83 | 746,536 | -0.02(-0.05%) |
Jan 11, 2019 | 29.80 | 29.86 | 29.44 | 29.84 | 1,174,232 | +0.02(+0.08%) |
Jan 10, 2019 | 29.51 | 29.90 | 29.30 | 29.82 | 1,403,981 | +0.32(+1.08%) |
Jan 09, 2019 | 29.41 | 29.75 | 29.19 | 29.50 | 1,989,450 | +0.16(+0.56%) |
Jan 08, 2019 | 29.27 | 29.49 | 28.90 | 29.34 | 1,193,869 | +0.41(+1.43%) |
Jan 07, 2019 | 28.55 | 29.28 | 28.28 | 28.92 | 1,301,377 | +0.50(+1.75%) |
Jan 04, 2019 | 27.93 | 28.61 | 27.93 | 28.43 | 1,241,294 | +0.83(+3.02%) |
Jan 03, 2019 | 27.83 | 27.99 | 27.20 | 27.59 | 1,083,566 | -0.44(-1.56%) |