Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.08 | 34.16 | 33.49 | 33.86 | 408,256 | +0.03(+0.09%) |
Mar 28, 2019 | 34.08 | 34.36 | 33.43 | 33.83 | 382,039 | -0.30(-0.87%) |
Mar 27, 2019 | 33.82 | 34.31 | 33.81 | 34.13 | 336,245 | +0.38(+1.11%) |
Mar 26, 2019 | 33.54 | 33.91 | 33.43 | 33.75 | 251,681 | +0.37(+1.10%) |
Mar 25, 2019 | 33.23 | 33.56 | 32.66 | 33.39 | 344,052 | +0.10(+0.29%) |
Mar 22, 2019 | 34.42 | 34.42 | 32.96 | 33.29 | 445,039 | -1.14(-3.30%) |
Mar 21, 2019 | 34.41 | 35.49 | 33.71 | 34.42 | 791,265 | +0.68(+2.03%) |
Mar 20, 2019 | 34.57 | 34.75 | 33.51 | 33.74 | 554,908 | -0.84(-2.42%) |
Mar 19, 2019 | 34.91 | 35.07 | 34.52 | 34.58 | 390,655 | -0.09(-0.25%) |
Mar 18, 2019 | 34.27 | 34.74 | 34.17 | 34.67 | 280,465 | +0.44(+1.29%) |
Mar 15, 2019 | 34.41 | 34.89 | 34.13 | 34.22 | 860,881 | -0.28(-0.81%) |
Mar 14, 2019 | 35.05 | 35.05 | 34.48 | 34.50 | 231,744 | -0.47(-1.35%) |
Mar 13, 2019 | 34.98 | 35.13 | 34.86 | 34.97 | 352,748 | +0.07(+0.19%) |
Mar 12, 2019 | 35.03 | 35.18 | 34.66 | 34.91 | 723,848 | -0.03(-0.08%) |
Mar 11, 2019 | 34.44 | 34.97 | 34.38 | 34.93 | 381,524 | +0.48(+1.40%) |
Mar 08, 2019 | 34.29 | 34.46 | 34.15 | 34.45 | 387,266 | -0.06(-0.17%) |
Mar 07, 2019 | 35.02 | 35.05 | 34.44 | 34.51 | 728,023 | -0.44(-1.27%) |
Mar 06, 2019 | 35.24 | 35.24 | 34.79 | 34.95 | 718,608 | -0.24(-0.68%) |
Mar 05, 2019 | 35.38 | 35.49 | 35.02 | 35.19 | 487,891 | -0.25(-0.71%) |
Mar 04, 2019 | 35.50 | 35.60 | 35.16 | 35.44 | 313,326 | -0.06(-0.16%) |
Mar 01, 2019 | 35.50 | 35.71 | 35.23 | 35.50 | 210,830 | +0.20(+0.57%) |
Feb 28, 2019 | 35.23 | 35.47 | 34.95 | 35.30 | 214,263 | +0.10(+0.29%) |
Feb 27, 2019 | 35.13 | 35.33 | 34.79 | 35.20 | 237,664 | +0.03(+0.08%) |
Feb 26, 2019 | 35.48 | 35.48 | 34.93 | 35.17 | 428,819 | -0.34(-0.94%) |
Feb 25, 2019 | 35.78 | 36.01 | 35.43 | 35.50 | 243,914 | -0.15(-0.43%) |
Feb 22, 2019 | 35.17 | 35.67 | 35.07 | 35.66 | 301,081 | +0.53(+1.50%) |
Feb 21, 2019 | 35.34 | 35.36 | 34.96 | 35.13 | 145,361 | -0.22(-0.62%) |
Feb 20, 2019 | 35.30 | 35.44 | 35.04 | 35.35 | 213,907 | +0.05(+0.14%) |
Feb 19, 2019 | 35.08 | 35.43 | 34.90 | 35.30 | 765,377 | -0.01(-0.03%) |
Feb 15, 2019 | 34.58 | 35.34 | 34.49 | 35.31 | 369,717 | +0.86(+2.50%) |
Feb 14, 2019 | 33.85 | 34.64 | 33.84 | 34.45 | 744,536 | +0.42(+1.24%) |
Feb 13, 2019 | 33.72 | 34.12 | 33.61 | 34.03 | 316,140 | +0.36(+1.08%) |
Feb 12, 2019 | 33.53 | 33.88 | 33.53 | 33.67 | 326,629 | +0.32(+0.95%) |
Feb 11, 2019 | 33.25 | 33.49 | 33.20 | 33.35 | 354,509 | +0.11(+0.35%) |
Feb 08, 2019 | 33.05 | 33.32 | 32.76 | 33.23 | 236,728 | -0.03(-0.09%) |
Feb 07, 2019 | 33.16 | 33.38 | 32.76 | 33.26 | 427,713 | -0.15(-0.46%) |
Feb 06, 2019 | 33.27 | 33.72 | 33.27 | 33.42 | 360,602 | +0.03(+0.09%) |
Feb 05, 2019 | 33.13 | 33.62 | 33.13 | 33.39 | 501,931 | +0.27(+0.81%) |
Feb 04, 2019 | 32.78 | 33.16 | 32.35 | 33.12 | 311,425 | +0.32(+0.96%) |
Feb 01, 2019 | 32.79 | 32.87 | 32.46 | 32.80 | 381,731 | +0.04(+0.12%) |
Jan 31, 2019 | 32.23 | 32.84 | 32.03 | 32.77 | 344,730 | +0.56(+1.75%) |
Jan 30, 2019 | 32.00 | 32.22 | 31.45 | 32.20 | 274,852 | +0.31(+0.96%) |
Jan 29, 2019 | 32.21 | 32.27 | 31.85 | 31.89 | 332,979 | -0.26(-0.80%) |
Jan 28, 2019 | 32.17 | 32.45 | 31.85 | 32.15 | 348,644 | -0.19(-0.59%) |
Jan 25, 2019 | 32.46 | 32.92 | 32.25 | 32.34 | 251,353 | +0.09(+0.27%) |
Jan 24, 2019 | 32.35 | 32.77 | 32.15 | 32.26 | 345,378 | +0.00(+0.00%) |
Jan 23, 2019 | 32.58 | 32.68 | 31.85 | 32.26 | 222,806 | -0.26(-0.79%) |
Jan 22, 2019 | 32.78 | 32.85 | 32.35 | 32.52 | 281,539 | -0.45(-1.36%) |
Jan 18, 2019 | 31.98 | 33.27 | 31.98 | 32.97 | 305,573 | +1.14(+3.58%) |
Jan 17, 2019 | 31.46 | 31.85 | 31.33 | 31.83 | 329,824 | +0.31(+0.97%) |
Jan 16, 2019 | 31.94 | 32.32 | 31.31 | 31.52 | 550,797 | -0.42(-1.32%) |
Jan 15, 2019 | 31.85 | 32.13 | 31.72 | 31.94 | 340,843 | +0.13(+0.42%) |
Jan 14, 2019 | 31.65 | 32.27 | 31.56 | 31.81 | 439,032 | +0.04(+0.12%) |
Jan 11, 2019 | 31.70 | 32.00 | 31.26 | 31.77 | 332,631 | -0.09(-0.27%) |
Jan 10, 2019 | 31.68 | 31.91 | 31.35 | 31.86 | 270,232 | +0.00(+0.00%) |
Jan 09, 2019 | 31.45 | 31.90 | 31.23 | 31.86 | 233,441 | +0.52(+1.65%) |
Jan 08, 2019 | 30.94 | 31.72 | 30.91 | 31.34 | 299,196 | +0.66(+2.15%) |
Jan 07, 2019 | 30.23 | 30.92 | 29.93 | 30.68 | 283,767 | +0.39(+1.30%) |
Jan 04, 2019 | 29.20 | 30.35 | 28.97 | 30.29 | 320,303 | +1.37(+4.73%) |
Jan 03, 2019 | 28.97 | 29.46 | 28.54 | 28.92 | 307,431 | -0.29(-0.98%) |