Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.41 | 32.10 | 30.79 | 31.35 | 444,131 | +0.34(+1.09%) |
Mar 28, 2019 | 30.47 | 31.11 | 30.29 | 31.01 | 249,039 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.23 | 30.47 | 321,435 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.15 | 31.20 | 299,233 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.34 | 419,792 | -0.93(-2.87%) |
Mar 22, 2019 | 33.00 | 33.44 | 32.25 | 32.27 | 233,362 | -1.07(-3.22%) |
Mar 21, 2019 | 33.72 | 34.68 | 33.25 | 33.34 | 314,989 | -0.53(-1.57%) |
Mar 20, 2019 | 34.31 | 34.47 | 33.68 | 33.87 | 271,787 | -0.57(-1.65%) |
Mar 19, 2019 | 34.65 | 34.81 | 34.14 | 34.44 | 258,397 | +0.02(+0.05%) |
Mar 18, 2019 | 34.28 | 34.92 | 33.98 | 34.42 | 274,356 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,430 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.79 | 33.07 | 33.67 | 191,929 | +0.31(+0.93%) |
Mar 13, 2019 | 33.33 | 33.89 | 33.02 | 33.36 | 301,261 | +0.24(+0.72%) |
Mar 12, 2019 | 32.10 | 33.37 | 32.10 | 33.12 | 381,501 | +0.91(+2.82%) |
Mar 11, 2019 | 31.09 | 32.29 | 30.94 | 32.21 | 521,156 | +1.37(+4.43%) |
Mar 08, 2019 | 31.24 | 31.50 | 30.64 | 30.85 | 194,723 | -0.55(-1.75%) |
Mar 07, 2019 | 32.75 | 32.77 | 31.36 | 31.40 | 306,786 | -1.12(-3.44%) |
Mar 06, 2019 | 34.42 | 34.45 | 32.30 | 32.51 | 284,827 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 34.99 | 34.26 | 34.27 | 299,499 | -0.18(-0.53%) |
Mar 04, 2019 | 35.18 | 35.49 | 34.29 | 34.46 | 379,848 | -0.70(-1.98%) |
Mar 01, 2019 | 35.00 | 35.19 | 34.21 | 35.15 | 200,508 | +0.38(+1.11%) |
Feb 28, 2019 | 35.19 | 35.25 | 34.14 | 34.77 | 210,211 | -0.34(-0.97%) |
Feb 27, 2019 | 34.37 | 35.23 | 34.17 | 35.11 | 200,731 | +0.97(+2.84%) |
Feb 26, 2019 | 33.94 | 34.46 | 33.87 | 34.14 | 204,779 | +0.27(+0.78%) |
Feb 25, 2019 | 34.19 | 34.19 | 33.39 | 33.87 | 194,835 | -0.25(-0.73%) |
Feb 22, 2019 | 34.40 | 34.92 | 33.97 | 34.12 | 184,572 | -0.15(-0.43%) |
Feb 21, 2019 | 34.11 | 34.39 | 33.70 | 34.26 | 248,089 | +0.29(+0.86%) |
Feb 20, 2019 | 33.51 | 34.04 | 33.07 | 33.97 | 247,479 | +0.59(+1.76%) |
Feb 19, 2019 | 33.00 | 33.62 | 32.95 | 33.39 | 231,095 | +0.36(+1.08%) |
Feb 15, 2019 | 32.99 | 33.22 | 32.66 | 33.03 | 174,640 | +0.18(+0.56%) |
Feb 14, 2019 | 32.28 | 33.02 | 32.28 | 32.84 | 282,297 | +0.44(+1.36%) |
Feb 13, 2019 | 31.37 | 32.55 | 31.31 | 32.40 | 292,620 | +1.04(+3.30%) |
Feb 12, 2019 | 31.97 | 32.04 | 30.80 | 31.37 | 303,510 | -0.23(-0.73%) |
Feb 11, 2019 | 30.87 | 32.70 | 30.49 | 31.60 | 326,991 | +1.15(+3.79%) |
Feb 08, 2019 | 31.34 | 31.41 | 30.06 | 30.44 | 266,653 | -1.02(-3.23%) |
Feb 07, 2019 | 34.26 | 34.26 | 31.18 | 31.46 | 307,734 | -0.35(-1.09%) |
Feb 06, 2019 | 32.36 | 32.55 | 31.41 | 31.81 | 233,407 | -0.55(-1.70%) |
Feb 05, 2019 | 32.42 | 32.84 | 32.13 | 32.36 | 128,166 | +0.02(+0.06%) |
Feb 04, 2019 | 31.87 | 32.68 | 31.77 | 32.34 | 219,648 | +0.41(+1.29%) |
Feb 01, 2019 | 32.37 | 32.57 | 31.75 | 31.93 | 159,577 | -0.62(-1.91%) |
Jan 31, 2019 | 32.17 | 32.59 | 31.73 | 32.55 | 247,385 | +0.42(+1.31%) |
Jan 30, 2019 | 31.68 | 32.56 | 31.56 | 32.13 | 166,749 | +0.79(+2.51%) |
Jan 29, 2019 | 31.81 | 32.24 | 31.30 | 31.34 | 125,898 | -0.33(-1.04%) |
Jan 28, 2019 | 31.49 | 31.85 | 31.08 | 31.67 | 171,602 | -0.12(-0.37%) |
Jan 25, 2019 | 31.26 | 32.07 | 31.26 | 31.79 | 129,997 | +0.80(+2.57%) |
Jan 24, 2019 | 31.93 | 32.08 | 30.40 | 30.99 | 253,453 | -0.92(-2.87%) |
Jan 23, 2019 | 31.23 | 32.29 | 31.23 | 31.91 | 267,362 | +0.87(+2.80%) |
Jan 22, 2019 | 31.00 | 31.34 | 30.32 | 31.04 | 166,843 | -0.19(-0.62%) |
Jan 18, 2019 | 31.36 | 31.50 | 30.70 | 31.23 | 259,340 | +0.05(+0.18%) |
Jan 17, 2019 | 29.82 | 31.24 | 29.82 | 31.18 | 306,547 | +1.16(+3.88%) |
Jan 16, 2019 | 29.24 | 30.24 | 29.24 | 30.01 | 238,414 | +0.74(+2.54%) |
Jan 15, 2019 | 29.65 | 30.09 | 28.74 | 29.27 | 264,690 | -0.40(-1.36%) |
Jan 14, 2019 | 30.11 | 30.79 | 29.50 | 29.67 | 211,387 | -0.71(-2.32%) |
Jan 11, 2019 | 29.71 | 30.50 | 29.71 | 30.38 | 376,677 | +0.49(+1.62%) |
Jan 10, 2019 | 29.41 | 30.15 | 29.17 | 29.89 | 419,383 | +0.05(+0.18%) |
Jan 09, 2019 | 30.06 | 30.48 | 29.64 | 29.84 | 291,470 | -0.07(-0.25%) |
Jan 08, 2019 | 30.12 | 30.17 | 29.51 | 29.91 | 257,767 | +0.19(+0.65%) |
Jan 07, 2019 | 30.12 | 30.48 | 29.19 | 29.72 | 270,636 | -0.29(-0.98%) |
Jan 04, 2019 | 29.28 | 30.77 | 28.95 | 30.01 | 321,774 | +1.16(+4.03%) |
Jan 03, 2019 | 29.58 | 29.58 | 28.68 | 28.85 | 256,408 | -0.80(-2.69%) |