Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.42 | 33.59 | 32.51 | 32.94 | 49,943 | -0.18(-0.56%) |
Mar 28, 2019 | 32.82 | 33.12 | 32.60 | 33.12 | 22,063 | +0.27(+0.83%) |
Mar 27, 2019 | 32.55 | 33.01 | 32.01 | 32.85 | 28,181 | +0.29(+0.89%) |
Mar 26, 2019 | 31.95 | 32.57 | 30.64 | 32.56 | 31,114 | +0.74(+2.32%) |
Mar 25, 2019 | 30.99 | 31.98 | 30.99 | 31.82 | 22,473 | +0.41(+1.30%) |
Mar 22, 2019 | 32.37 | 32.62 | 30.93 | 31.41 | 70,744 | -1.26(-3.86%) |
Mar 21, 2019 | 32.50 | 33.21 | 32.50 | 32.68 | 29,419 | +0.08(+0.24%) |
Mar 20, 2019 | 32.87 | 33.32 | 32.55 | 32.60 | 39,232 | -0.26(-0.80%) |
Mar 19, 2019 | 33.84 | 33.90 | 32.86 | 32.86 | 19,374 | -0.84(-2.48%) |
Mar 18, 2019 | 33.45 | 33.95 | 33.45 | 33.70 | 27,315 | +0.21(+0.64%) |
Mar 15, 2019 | 33.24 | 33.64 | 33.24 | 33.48 | 80,321 | +0.24(+0.73%) |
Mar 14, 2019 | 33.55 | 33.55 | 33.11 | 33.24 | 18,003 | -0.29(-0.87%) |
Mar 13, 2019 | 33.62 | 33.82 | 32.13 | 33.53 | 25,750 | +0.05(+0.14%) |
Mar 12, 2019 | 33.98 | 33.98 | 33.28 | 33.48 | 20,628 | -0.35(-1.03%) |
Mar 11, 2019 | 33.36 | 33.96 | 33.31 | 33.83 | 18,591 | +0.58(+1.75%) |
Mar 08, 2019 | 32.63 | 33.29 | 32.36 | 33.25 | 46,523 | +0.42(+1.27%) |
Mar 07, 2019 | 33.44 | 33.44 | 32.73 | 32.83 | 33,231 | -0.74(-2.19%) |
Mar 06, 2019 | 34.68 | 34.68 | 33.42 | 33.57 | 26,913 | -1.10(-3.16%) |
Mar 05, 2019 | 34.66 | 34.80 | 34.54 | 34.67 | 29,379 | +0.05(+0.14%) |
Mar 04, 2019 | 34.79 | 35.21 | 34.62 | 34.62 | 26,706 | -0.28(-0.81%) |
Mar 01, 2019 | 34.76 | 34.96 | 34.29 | 34.90 | 24,860 | +0.24(+0.70%) |
Feb 28, 2019 | 34.15 | 34.95 | 34.15 | 34.66 | 29,966 | +0.04(+0.11%) |
Feb 27, 2019 | 34.84 | 34.84 | 34.43 | 34.62 | 18,963 | -0.16(-0.47%) |
Feb 26, 2019 | 35.10 | 35.35 | 34.78 | 34.78 | 24,765 | -0.46(-1.29%) |
Feb 25, 2019 | 35.25 | 35.61 | 35.10 | 35.24 | 36,696 | +0.00(+0.00%) |
Feb 22, 2019 | 35.03 | 35.34 | 34.90 | 35.24 | 40,333 | +0.12(+0.33%) |
Feb 21, 2019 | 35.01 | 35.21 | 34.58 | 35.12 | 28,469 | +0.11(+0.30%) |
Feb 20, 2019 | 34.70 | 35.08 | 34.35 | 35.02 | 15,805 | +0.30(+0.87%) |
Feb 19, 2019 | 34.50 | 34.79 | 34.11 | 34.71 | 23,074 | +0.16(+0.48%) |
Feb 15, 2019 | 33.81 | 34.66 | 33.37 | 34.55 | 45,182 | +0.93(+2.77%) |
Feb 14, 2019 | 33.52 | 34.10 | 33.52 | 33.62 | 26,165 | -0.31(-0.91%) |
Feb 13, 2019 | 33.53 | 33.93 | 33.53 | 33.93 | 61,304 | +0.34(+1.01%) |
Feb 12, 2019 | 33.68 | 33.90 | 33.40 | 33.59 | 38,792 | +0.30(+0.90%) |
Feb 11, 2019 | 32.87 | 33.37 | 32.69 | 33.29 | 31,935 | +0.21(+0.64%) |
Feb 08, 2019 | 33.24 | 33.30 | 32.92 | 33.08 | 37,342 | -0.26(-0.79%) |
Feb 07, 2019 | 33.35 | 33.47 | 33.13 | 33.34 | 40,711 | -0.02(-0.06%) |
Feb 06, 2019 | 33.46 | 33.72 | 33.23 | 33.36 | 23,170 | -0.25(-0.75%) |
Feb 05, 2019 | 33.45 | 33.83 | 33.43 | 33.61 | 15,332 | +0.02(+0.06%) |
Feb 04, 2019 | 33.24 | 33.71 | 33.03 | 33.59 | 34,206 | +0.34(+1.02%) |
Feb 01, 2019 | 33.21 | 33.33 | 33.06 | 33.25 | 22,900 | +0.04(+0.12%) |
Jan 31, 2019 | 33.01 | 33.29 | 32.87 | 33.21 | 40,997 | +0.07(+0.20%) |
Jan 30, 2019 | 33.31 | 33.37 | 33.01 | 33.14 | 26,306 | +0.04(+0.12%) |
Jan 29, 2019 | 33.45 | 34.03 | 33.11 | 33.11 | 19,522 | -0.42(-1.24%) |
Jan 28, 2019 | 33.31 | 33.86 | 33.05 | 33.52 | 29,748 | -0.55(-1.62%) |
Jan 25, 2019 | 33.14 | 34.94 | 33.14 | 34.07 | 22,797 | +1.14(+3.47%) |
Jan 24, 2019 | 32.67 | 33.19 | 32.40 | 32.93 | 32,534 | +0.15(+0.44%) |
Jan 23, 2019 | 33.01 | 33.60 | 32.32 | 32.79 | 27,971 | -0.21(-0.65%) |
Jan 22, 2019 | 33.35 | 33.69 | 32.94 | 33.00 | 31,975 | -0.61(-1.82%) |
Jan 18, 2019 | 32.80 | 33.80 | 32.80 | 33.61 | 61,274 | +0.82(+2.51%) |
Jan 17, 2019 | 32.60 | 33.12 | 32.60 | 32.79 | 24,842 | -0.08(-0.24%) |
Jan 16, 2019 | 32.46 | 33.09 | 32.46 | 32.86 | 30,228 | +0.46(+1.41%) |
Jan 15, 2019 | 32.17 | 32.52 | 31.79 | 32.41 | 18,281 | +0.19(+0.60%) |
Jan 14, 2019 | 32.57 | 32.64 | 32.21 | 32.21 | 22,793 | -0.20(-0.63%) |
Jan 11, 2019 | 32.08 | 32.62 | 32.08 | 32.42 | 21,353 | -0.05(-0.15%) |
Jan 10, 2019 | 32.34 | 32.66 | 32.05 | 32.47 | 26,319 | -0.05(-0.15%) |
Jan 09, 2019 | 32.49 | 32.88 | 32.32 | 32.51 | 19,242 | +0.10(+0.30%) |
Jan 08, 2019 | 32.62 | 32.62 | 31.30 | 32.42 | 25,573 | +0.01(+0.03%) |
Jan 07, 2019 | 32.46 | 32.98 | 32.11 | 32.41 | 54,530 | -0.04(-0.12%) |
Jan 04, 2019 | 31.86 | 32.66 | 31.54 | 32.45 | 31,875 | +0.97(+3.08%) |
Jan 03, 2019 | 31.56 | 32.28 | 31.46 | 31.48 | 23,590 | -0.18(-0.58%) |