Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.64 | 33.12 | 32.01 | 32.30 | 359,800 | -0.02(-0.06%) |
Mar 28, 2019 | 32.23 | 33.15 | 32.05 | 32.32 | 414,799 | +0.14(+0.44%) |
Mar 27, 2019 | 32.31 | 32.52 | 31.55 | 32.18 | 438,045 | -0.19(-0.59%) |
Mar 26, 2019 | 32.35 | 33.08 | 32.07 | 32.37 | 376,703 | +0.33(+1.03%) |
Mar 25, 2019 | 31.23 | 32.10 | 30.95 | 32.04 | 478,827 | +0.69(+2.20%) |
Mar 22, 2019 | 32.83 | 33.17 | 31.31 | 31.35 | 463,900 | -1.91(-5.74%) |
Mar 21, 2019 | 32.96 | 33.54 | 32.96 | 33.26 | 243,444 | +0.14(+0.42%) |
Mar 20, 2019 | 32.70 | 33.74 | 32.03 | 33.12 | 588,734 | +0.29(+0.88%) |
Mar 19, 2019 | 32.95 | 33.80 | 32.67 | 32.83 | 379,258 | +0.15(+0.46%) |
Mar 18, 2019 | 31.99 | 32.71 | 31.99 | 32.68 | 299,284 | +0.66(+2.06%) |
Mar 15, 2019 | 31.99 | 32.55 | 31.98 | 32.02 | 623,500 | +0.02(+0.06%) |
Mar 14, 2019 | 32.21 | 32.65 | 31.26 | 32.00 | 952,602 | -0.18(-0.56%) |
Mar 13, 2019 | 34.37 | 34.59 | 31.70 | 32.18 | 1,493,101 | -1.87(-5.49%) |
Mar 12, 2019 | 34.55 | 34.68 | 33.53 | 34.05 | 503,018 | -0.40(-1.16%) |
Mar 11, 2019 | 33.85 | 34.84 | 33.31 | 34.45 | 683,009 | +0.60(+1.77%) |
Mar 08, 2019 | 35.31 | 36.40 | 33.45 | 33.85 | 1,687,300 | -1.33(-3.78%) |
Mar 07, 2019 | 36.57 | 36.94 | 34.93 | 35.18 | 1,040,098 | -1.54(-4.19%) |
Mar 06, 2019 | 37.66 | 37.86 | 36.72 | 36.72 | 548,355 | -0.87(-2.31%) |
Mar 05, 2019 | 37.93 | 38.10 | 37.14 | 37.59 | 570,606 | -0.26(-0.69%) |
Mar 04, 2019 | 39.29 | 39.52 | 37.68 | 37.85 | 452,468 | -1.30(-3.32%) |
Mar 01, 2019 | 38.53 | 39.33 | 38.39 | 39.15 | 544,900 | +0.78(+2.03%) |
Feb 28, 2019 | 38.47 | 38.58 | 37.87 | 38.37 | 415,523 | +0.23(+0.60%) |
Feb 27, 2019 | 37.65 | 38.30 | 37.50 | 38.14 | 308,282 | +0.41(+1.09%) |
Feb 26, 2019 | 37.92 | 38.60 | 37.42 | 37.73 | 340,289 | -0.61(-1.59%) |
Feb 25, 2019 | 38.91 | 38.91 | 38.32 | 38.34 | 278,605 | -0.15(-0.39%) |
Feb 22, 2019 | 38.09 | 38.71 | 37.68 | 38.49 | 415,100 | +0.58(+1.53%) |
Feb 21, 2019 | 37.50 | 38.11 | 37.44 | 37.91 | 478,634 | +0.32(+0.85%) |
Feb 20, 2019 | 36.60 | 37.99 | 36.55 | 37.59 | 485,044 | +1.05(+2.87%) |
Feb 19, 2019 | 36.26 | 37.13 | 36.07 | 36.54 | 498,012 | +0.05(+0.14%) |
Feb 15, 2019 | 35.75 | 36.53 | 35.60 | 36.49 | 338,800 | +0.99(+2.79%) |
Feb 14, 2019 | 34.90 | 35.84 | 34.79 | 35.50 | 396,634 | +0.42(+1.20%) |
Feb 13, 2019 | 34.53 | 35.21 | 34.38 | 35.08 | 790,000 | +0.76(+2.21%) |
Feb 12, 2019 | 33.38 | 34.54 | 33.38 | 34.32 | 316,894 | +1.13(+3.40%) |
Feb 11, 2019 | 32.90 | 33.33 | 32.58 | 33.19 | 202,040 | +0.32(+0.97%) |
Feb 08, 2019 | 32.73 | 33.27 | 32.34 | 32.87 | 331,500 | -0.12(-0.36%) |
Feb 07, 2019 | 33.00 | 33.57 | 32.64 | 32.99 | 361,850 | -0.38(-1.14%) |
Feb 06, 2019 | 33.57 | 33.70 | 32.89 | 33.37 | 438,080 | -0.50(-1.48%) |
Feb 05, 2019 | 34.33 | 34.56 | 33.76 | 33.87 | 388,166 | -0.36(-1.05%) |
Feb 04, 2019 | 33.44 | 34.37 | 33.44 | 34.23 | 394,140 | +0.88(+2.64%) |
Feb 01, 2019 | 32.86 | 33.84 | 32.86 | 33.35 | 453,600 | +0.51(+1.55%) |
Jan 31, 2019 | 32.22 | 32.98 | 31.79 | 32.84 | 350,938 | +0.67(+2.08%) |
Jan 30, 2019 | 32.58 | 32.58 | 31.57 | 32.17 | 292,634 | +0.13(+0.41%) |
Jan 29, 2019 | 32.02 | 32.30 | 31.71 | 32.04 | 201,763 | +0.32(+1.01%) |
Jan 28, 2019 | 31.51 | 32.20 | 31.26 | 31.72 | 221,687 | -0.48(-1.49%) |
Jan 25, 2019 | 31.36 | 32.42 | 31.16 | 32.20 | 416,800 | +1.37(+4.44%) |
Jan 24, 2019 | 30.63 | 31.19 | 30.15 | 30.83 | 322,787 | -0.14(-0.45%) |
Jan 23, 2019 | 31.50 | 31.80 | 30.65 | 30.97 | 617,958 | -0.36(-1.15%) |
Jan 22, 2019 | 31.83 | 32.02 | 31.14 | 31.33 | 404,066 | -0.97(-3.00%) |
Jan 18, 2019 | 31.59 | 32.39 | 31.37 | 32.30 | 573,300 | +1.12(+3.59%) |
Jan 17, 2019 | 30.49 | 31.45 | 30.49 | 31.18 | 320,574 | +0.41(+1.33%) |
Jan 16, 2019 | 30.18 | 31.24 | 30.13 | 30.77 | 441,899 | +0.45(+1.48%) |
Jan 15, 2019 | 30.74 | 30.88 | 29.77 | 30.32 | 374,372 | -0.32(-1.04%) |
Jan 14, 2019 | 30.00 | 30.91 | 29.56 | 30.64 | 402,218 | +0.19(+0.62%) |
Jan 11, 2019 | 29.99 | 30.47 | 29.42 | 30.45 | 486,600 | +0.34(+1.13%) |
Jan 10, 2019 | 29.59 | 30.13 | 29.33 | 30.11 | 427,529 | +0.13(+0.43%) |
Jan 09, 2019 | 29.88 | 30.12 | 29.45 | 29.98 | 511,706 | +0.47(+1.59%) |
Jan 08, 2019 | 29.71 | 30.20 | 29.46 | 29.51 | 721,020 | +0.36(+1.23%) |
Jan 07, 2019 | 28.20 | 29.86 | 27.70 | 29.15 | 955,197 | +1.99(+7.33%) |
Jan 04, 2019 | 26.82 | 27.36 | 26.23 | 27.16 | 531,200 | +0.94(+3.59%) |
Jan 03, 2019 | 26.67 | 26.97 | 26.02 | 26.22 | 412,590 | -0.81(-3.00%) |