Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.68 | 32.68 | 32.50 | 32.57 | 85,051 | +0.07(+0.22%) |
Mar 28, 2019 | 32.43 | 32.50 | 32.29 | 32.50 | 110,077 | +0.07(+0.22%) |
Mar 27, 2019 | 32.59 | 32.59 | 32.27 | 32.43 | 183,631 | -0.11(-0.33%) |
Mar 26, 2019 | 32.54 | 32.59 | 32.41 | 32.54 | 162,178 | +0.18(+0.55%) |
Mar 25, 2019 | 32.41 | 32.45 | 32.16 | 32.36 | 224,828 | -0.04(-0.11%) |
Mar 22, 2019 | 32.93 | 32.93 | 32.38 | 32.39 | 344,451 | -0.56(-1.68%) |
Mar 21, 2019 | 32.86 | 33.00 | 32.79 | 32.95 | 227,577 | -0.02(-0.05%) |
Mar 20, 2019 | 33.13 | 33.16 | 32.77 | 32.97 | 270,024 | -0.18(-0.54%) |
Mar 19, 2019 | 33.34 | 33.34 | 33.09 | 33.15 | 224,453 | -0.14(-0.43%) |
Mar 18, 2019 | 33.15 | 33.29 | 33.10 | 33.29 | 133,558 | +0.23(+0.70%) |
Mar 15, 2019 | 33.09 | 33.13 | 32.98 | 33.06 | 233,264 | +0.09(+0.27%) |
Mar 14, 2019 | 33.07 | 33.07 | 32.91 | 32.97 | 176,754 | -0.05(-0.16%) |
Mar 13, 2019 | 32.93 | 33.02 | 32.88 | 33.02 | 157,051 | +0.20(+0.60%) |
Mar 12, 2019 | 32.88 | 32.89 | 32.78 | 32.82 | 176,837 | +0.02(+0.05%) |
Mar 11, 2019 | 32.54 | 32.81 | 32.54 | 32.81 | 216,490 | +0.38(+1.16%) |
Mar 08, 2019 | 32.38 | 32.43 | 32.23 | 32.43 | 147,095 | +0.05(+0.17%) |
Mar 07, 2019 | 32.68 | 32.68 | 32.38 | 32.38 | 165,141 | -0.27(-0.82%) |
Mar 06, 2019 | 33.00 | 33.00 | 32.64 | 32.64 | 396,777 | -0.30(-0.92%) |
Mar 05, 2019 | 33.13 | 33.13 | 32.87 | 32.95 | 129,118 | +0.03(+0.08%) |
Mar 04, 2019 | 33.08 | 33.08 | 32.73 | 32.92 | 194,606 | -0.04(-0.11%) |
Mar 01, 2019 | 33.29 | 33.29 | 32.83 | 32.96 | 165,897 | -0.21(-0.64%) |
Feb 28, 2019 | 33.29 | 33.29 | 33.12 | 33.17 | 170,351 | -0.12(-0.37%) |
Feb 27, 2019 | 33.47 | 33.47 | 33.15 | 33.29 | 242,410 | -0.14(-0.43%) |
Feb 26, 2019 | 33.58 | 33.58 | 33.40 | 33.44 | 205,050 | -0.07(-0.21%) |
Feb 25, 2019 | 33.77 | 33.77 | 33.45 | 33.51 | 271,756 | -0.09(-0.26%) |
Feb 22, 2019 | 33.49 | 33.71 | 33.42 | 33.60 | 155,884 | +0.34(+1.02%) |
Feb 21, 2019 | 33.44 | 33.44 | 33.17 | 33.26 | 164,492 | -0.20(-0.58%) |
Feb 20, 2019 | 33.63 | 33.63 | 33.44 | 33.45 | 252,881 | -0.18(-0.53%) |
Feb 19, 2019 | 33.44 | 33.67 | 33.37 | 33.63 | 198,371 | -0.02(-0.05%) |
Feb 15, 2019 | 33.49 | 33.67 | 33.47 | 33.65 | 224,291 | +0.21(+0.64%) |
Feb 14, 2019 | 33.58 | 33.60 | 33.33 | 33.44 | 174,017 | -0.16(-0.48%) |
Feb 13, 2019 | 33.77 | 33.77 | 33.54 | 33.60 | 196,295 | -0.14(-0.42%) |
Feb 12, 2019 | 33.81 | 33.81 | 33.71 | 33.74 | 117,282 | +0.00(+0.00%) |
Feb 11, 2019 | 33.77 | 33.77 | 33.67 | 33.74 | 124,662 | -0.07(-0.21%) |
Feb 08, 2019 | 33.77 | 33.81 | 33.60 | 33.81 | 77,126 | +0.00(+0.00%) |
Feb 07, 2019 | 33.86 | 33.87 | 33.63 | 33.81 | 205,730 | -0.09(-0.26%) |
Feb 06, 2019 | 34.06 | 34.06 | 33.85 | 33.90 | 77,083 | -0.21(-0.63%) |
Feb 05, 2019 | 34.04 | 34.11 | 33.90 | 34.11 | 123,820 | +0.19(+0.55%) |
Feb 04, 2019 | 33.73 | 33.94 | 33.63 | 33.93 | 84,435 | +0.19(+0.58%) |
Feb 01, 2019 | 33.87 | 33.87 | 33.59 | 33.73 | 137,839 | -0.16(-0.47%) |
Jan 31, 2019 | 33.73 | 33.89 | 33.59 | 33.89 | 95,240 | +0.18(+0.52%) |
Jan 30, 2019 | 33.61 | 33.81 | 33.43 | 33.71 | 157,755 | +0.23(+0.69%) |
Jan 29, 2019 | 33.50 | 33.52 | 33.40 | 33.48 | 79,507 | +0.02(+0.05%) |
Jan 28, 2019 | 33.29 | 33.48 | 33.24 | 33.47 | 93,419 | +0.09(+0.26%) |
Jan 25, 2019 | 33.18 | 33.38 | 33.15 | 33.38 | 99,031 | +0.41(+1.23%) |
Jan 24, 2019 | 32.85 | 32.97 | 32.74 | 32.97 | 71,507 | +0.12(+0.38%) |
Jan 23, 2019 | 32.80 | 32.88 | 32.66 | 32.85 | 94,630 | +0.19(+0.59%) |
Jan 22, 2019 | 32.81 | 32.87 | 32.48 | 32.65 | 147,334 | -0.37(-1.12%) |
Jan 18, 2019 | 32.95 | 33.10 | 32.92 | 33.02 | 118,407 | +0.16(+0.48%) |
Jan 17, 2019 | 32.64 | 32.95 | 32.64 | 32.87 | 77,915 | +0.12(+0.38%) |
Jan 16, 2019 | 32.53 | 32.81 | 32.53 | 32.74 | 168,540 | +0.23(+0.71%) |
Jan 15, 2019 | 32.50 | 32.57 | 32.35 | 32.51 | 72,022 | +0.05(+0.16%) |
Jan 14, 2019 | 32.50 | 32.55 | 32.39 | 32.46 | 87,276 | -0.12(-0.38%) |
Jan 11, 2019 | 32.44 | 32.60 | 32.42 | 32.58 | 129,454 | +0.04(+0.11%) |
Jan 10, 2019 | 32.35 | 32.57 | 32.25 | 32.55 | 144,875 | +0.19(+0.60%) |
Jan 09, 2019 | 32.25 | 32.39 | 32.14 | 32.35 | 124,008 | +0.21(+0.66%) |
Jan 08, 2019 | 32.00 | 32.16 | 31.81 | 32.14 | 130,524 | +0.39(+1.22%) |
Jan 07, 2019 | 31.49 | 31.89 | 31.42 | 31.75 | 107,744 | +0.34(+1.07%) |
Jan 04, 2019 | 30.87 | 31.42 | 30.82 | 31.42 | 159,764 | +0.86(+2.83%) |
Jan 03, 2019 | 30.50 | 30.84 | 30.36 | 30.55 | 221,666 | +0.05(+0.17%) |