Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.34 | 33.40 | 32.67 | 33.16 | 104,121 | -0.04(-0.13%) |
Mar 28, 2019 | 32.73 | 33.26 | 32.49 | 33.21 | 158,901 | +0.46(+1.42%) |
Mar 27, 2019 | 32.49 | 33.01 | 32.26 | 32.74 | 85,907 | +0.18(+0.55%) |
Mar 26, 2019 | 32.25 | 32.80 | 32.18 | 32.56 | 82,937 | +0.34(+1.07%) |
Mar 25, 2019 | 31.71 | 32.49 | 31.35 | 32.22 | 112,543 | +0.53(+1.68%) |
Mar 22, 2019 | 31.95 | 32.18 | 31.29 | 31.68 | 222,420 | -0.52(-1.60%) |
Mar 21, 2019 | 31.86 | 32.70 | 31.84 | 32.20 | 213,530 | +0.22(+0.67%) |
Mar 20, 2019 | 32.73 | 32.92 | 31.94 | 31.99 | 173,258 | -0.84(-2.57%) |
Mar 19, 2019 | 33.78 | 33.78 | 32.79 | 32.83 | 69,189 | -0.74(-2.20%) |
Mar 18, 2019 | 33.05 | 33.89 | 32.59 | 33.57 | 242,377 | +0.79(+2.42%) |
Mar 15, 2019 | 33.10 | 33.28 | 32.67 | 32.78 | 336,187 | -0.15(-0.47%) |
Mar 14, 2019 | 33.36 | 33.46 | 32.54 | 32.93 | 243,279 | -0.46(-1.39%) |
Mar 13, 2019 | 33.90 | 34.03 | 33.30 | 33.40 | 176,712 | -0.54(-1.60%) |
Mar 12, 2019 | 34.50 | 34.70 | 33.85 | 33.94 | 131,148 | -0.56(-1.62%) |
Mar 11, 2019 | 33.87 | 34.52 | 33.70 | 34.50 | 145,693 | +0.72(+2.14%) |
Mar 08, 2019 | 33.12 | 33.90 | 33.12 | 33.78 | 130,965 | +0.42(+1.26%) |
Mar 07, 2019 | 33.31 | 33.90 | 32.69 | 33.35 | 189,653 | +0.00(+0.00%) |
Mar 06, 2019 | 33.39 | 33.73 | 32.94 | 33.35 | 137,387 | -0.08(-0.23%) |
Mar 05, 2019 | 33.48 | 33.70 | 33.30 | 33.43 | 83,403 | -0.09(-0.28%) |
Mar 04, 2019 | 33.71 | 33.87 | 33.08 | 33.53 | 77,238 | -0.06(-0.18%) |
Mar 01, 2019 | 33.76 | 33.76 | 33.24 | 33.59 | 89,144 | +0.01(+0.03%) |
Feb 28, 2019 | 33.51 | 33.90 | 33.41 | 33.58 | 69,530 | -0.04(-0.13%) |
Feb 27, 2019 | 33.24 | 33.65 | 32.96 | 33.62 | 133,301 | +0.21(+0.64%) |
Feb 26, 2019 | 34.70 | 34.75 | 33.36 | 33.41 | 336,817 | -1.45(-4.17%) |
Feb 25, 2019 | 34.45 | 35.37 | 34.39 | 34.86 | 129,726 | +0.53(+1.55%) |
Feb 22, 2019 | 34.60 | 35.25 | 33.33 | 34.33 | 180,508 | -0.21(-0.62%) |
Feb 21, 2019 | 33.48 | 34.66 | 31.63 | 34.54 | 202,916 | -0.21(-0.59%) |
Feb 20, 2019 | 34.49 | 34.86 | 34.46 | 34.75 | 151,258 | +0.13(+0.37%) |
Feb 19, 2019 | 34.87 | 35.03 | 34.18 | 34.62 | 206,149 | -0.30(-0.86%) |
Feb 15, 2019 | 34.70 | 35.12 | 34.56 | 34.92 | 94,518 | +0.50(+1.44%) |
Feb 14, 2019 | 34.31 | 34.68 | 34.16 | 34.42 | 143,193 | +0.00(+0.00%) |
Feb 13, 2019 | 34.38 | 34.69 | 34.02 | 34.42 | 79,936 | +0.12(+0.35%) |
Feb 12, 2019 | 34.22 | 34.78 | 34.17 | 34.31 | 69,593 | +0.33(+0.96%) |
Feb 11, 2019 | 33.95 | 34.14 | 33.49 | 33.98 | 133,483 | +0.13(+0.38%) |
Feb 08, 2019 | 33.69 | 34.21 | 33.69 | 33.85 | 128,400 | -0.04(-0.13%) |
Feb 07, 2019 | 34.13 | 34.13 | 33.66 | 33.89 | 176,213 | -0.33(-0.98%) |
Feb 06, 2019 | 34.84 | 34.86 | 34.13 | 34.23 | 125,040 | -0.61(-1.74%) |
Feb 05, 2019 | 34.37 | 34.89 | 34.12 | 34.84 | 120,692 | +0.46(+1.34%) |
Feb 04, 2019 | 35.44 | 35.44 | 33.90 | 34.37 | 357,620 | -1.04(-2.92%) |
Feb 01, 2019 | 35.69 | 36.18 | 35.27 | 35.41 | 474,110 | -0.30(-0.84%) |
Jan 31, 2019 | 33.65 | 35.86 | 33.42 | 35.71 | 394,728 | +2.07(+6.16%) |
Jan 30, 2019 | 33.21 | 33.87 | 32.72 | 33.64 | 224,322 | +0.43(+1.29%) |
Jan 29, 2019 | 33.23 | 33.40 | 32.90 | 33.21 | 149,549 | +0.07(+0.21%) |
Jan 28, 2019 | 32.65 | 33.26 | 32.24 | 33.14 | 98,093 | +0.30(+0.91%) |
Jan 25, 2019 | 32.11 | 32.93 | 31.71 | 32.84 | 126,998 | +0.90(+2.81%) |
Jan 24, 2019 | 31.86 | 32.88 | 31.01 | 31.94 | 241,645 | -0.06(-0.19%) |
Jan 23, 2019 | 33.82 | 33.94 | 31.68 | 32.00 | 203,625 | -1.69(-5.00%) |
Jan 22, 2019 | 32.98 | 33.87 | 32.57 | 33.69 | 372,739 | +0.67(+2.02%) |
Jan 18, 2019 | 32.42 | 33.30 | 32.36 | 33.02 | 134,475 | +0.75(+2.33%) |
Jan 17, 2019 | 31.80 | 32.36 | 31.80 | 32.27 | 144,238 | +0.41(+1.29%) |
Jan 16, 2019 | 31.48 | 31.88 | 30.82 | 31.86 | 122,875 | +0.55(+1.75%) |
Jan 15, 2019 | 31.36 | 31.79 | 31.13 | 31.31 | 159,466 | +0.03(+0.11%) |
Jan 14, 2019 | 30.98 | 32.17 | 30.93 | 31.28 | 213,561 | +0.20(+0.63%) |
Jan 11, 2019 | 30.22 | 31.18 | 29.76 | 31.08 | 217,777 | +0.74(+2.46%) |
Jan 10, 2019 | 29.93 | 30.37 | 29.39 | 30.33 | 152,964 | +0.28(+0.94%) |
Jan 09, 2019 | 29.74 | 30.11 | 29.18 | 30.05 | 151,730 | +0.44(+1.47%) |
Jan 08, 2019 | 28.84 | 29.80 | 28.07 | 29.61 | 182,815 | +1.10(+3.84%) |
Jan 07, 2019 | 27.77 | 28.66 | 27.10 | 28.52 | 290,533 | +0.75(+2.71%) |
Jan 04, 2019 | 26.95 | 27.88 | 26.94 | 27.77 | 147,327 | +1.03(+3.84%) |
Jan 03, 2019 | 26.64 | 27.48 | 26.17 | 26.74 | 182,560 | -0.09(-0.32%) |