Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.55 | 34.55 | 34.09 | 34.32 | 115,743 | +0.03(+0.10%) |
Mar 28, 2019 | 33.92 | 34.30 | 33.69 | 34.28 | 77,894 | +0.24(+0.72%) |
Mar 27, 2019 | 33.73 | 34.19 | 33.44 | 34.04 | 64,314 | +0.19(+0.57%) |
Mar 26, 2019 | 32.97 | 33.85 | 32.97 | 33.85 | 88,380 | +1.07(+3.25%) |
Mar 25, 2019 | 32.45 | 32.91 | 32.14 | 32.78 | 122,170 | +0.37(+1.13%) |
Mar 22, 2019 | 33.69 | 33.81 | 32.31 | 32.42 | 162,223 | -1.48(-4.38%) |
Mar 21, 2019 | 33.82 | 34.24 | 33.56 | 33.90 | 147,963 | -0.08(-0.23%) |
Mar 20, 2019 | 34.63 | 34.80 | 33.94 | 33.98 | 88,410 | -0.54(-1.57%) |
Mar 19, 2019 | 35.42 | 35.45 | 34.46 | 34.52 | 71,308 | -0.70(-1.98%) |
Mar 18, 2019 | 35.09 | 35.45 | 35.01 | 35.22 | 75,672 | +0.15(+0.42%) |
Mar 15, 2019 | 34.72 | 35.20 | 34.69 | 35.07 | 255,069 | +0.36(+1.03%) |
Mar 14, 2019 | 34.76 | 34.95 | 32.75 | 34.71 | 94,467 | -0.03(-0.08%) |
Mar 13, 2019 | 34.58 | 34.76 | 34.10 | 34.74 | 94,188 | +0.24(+0.71%) |
Mar 12, 2019 | 34.53 | 34.66 | 34.14 | 34.50 | 99,624 | -0.04(-0.13%) |
Mar 11, 2019 | 34.22 | 34.66 | 33.90 | 34.54 | 45,730 | +0.44(+1.30%) |
Mar 08, 2019 | 33.88 | 34.23 | 33.67 | 34.10 | 66,487 | +0.01(+0.03%) |
Mar 07, 2019 | 34.62 | 34.74 | 33.80 | 34.09 | 75,758 | -0.61(-1.75%) |
Mar 06, 2019 | 34.79 | 35.00 | 34.13 | 34.70 | 219,103 | -0.18(-0.52%) |
Mar 05, 2019 | 34.78 | 35.03 | 34.47 | 34.88 | 67,870 | +0.10(+0.30%) |
Mar 04, 2019 | 35.02 | 35.03 | 34.69 | 34.77 | 60,664 | -0.31(-0.89%) |
Mar 01, 2019 | 35.10 | 35.23 | 34.76 | 35.09 | 52,914 | +0.12(+0.35%) |
Feb 28, 2019 | 34.85 | 35.08 | 34.66 | 34.96 | 125,788 | +0.19(+0.55%) |
Feb 27, 2019 | 34.43 | 34.80 | 34.23 | 34.77 | 71,077 | +0.35(+1.01%) |
Feb 26, 2019 | 34.87 | 34.87 | 34.30 | 34.43 | 97,154 | -0.44(-1.27%) |
Feb 25, 2019 | 34.69 | 35.13 | 34.54 | 34.87 | 167,542 | +0.24(+0.70%) |
Feb 22, 2019 | 34.56 | 34.68 | 34.50 | 34.63 | 39,570 | +0.07(+0.20%) |
Feb 21, 2019 | 34.47 | 34.60 | 34.14 | 34.56 | 68,379 | +0.08(+0.23%) |
Feb 20, 2019 | 34.00 | 34.51 | 33.87 | 34.48 | 41,436 | +0.47(+1.38%) |
Feb 19, 2019 | 33.98 | 34.39 | 33.93 | 34.01 | 105,483 | -0.17(-0.48%) |
Feb 15, 2019 | 33.37 | 34.30 | 33.35 | 34.17 | 120,207 | +0.96(+2.91%) |
Feb 14, 2019 | 33.40 | 33.53 | 33.16 | 33.21 | 76,092 | -0.29(-0.86%) |
Feb 13, 2019 | 33.39 | 33.71 | 33.35 | 33.50 | 107,613 | +0.10(+0.31%) |
Feb 12, 2019 | 33.08 | 33.56 | 33.08 | 33.39 | 61,129 | +0.44(+1.35%) |
Feb 11, 2019 | 32.83 | 32.95 | 32.57 | 32.95 | 44,172 | +0.12(+0.37%) |
Feb 08, 2019 | 32.73 | 33.06 | 32.62 | 32.83 | 51,418 | -0.03(-0.11%) |
Feb 07, 2019 | 32.95 | 33.09 | 32.51 | 32.86 | 79,795 | -0.02(-0.05%) |
Feb 06, 2019 | 32.70 | 32.96 | 32.59 | 32.88 | 43,290 | +0.17(+0.53%) |
Feb 05, 2019 | 33.01 | 33.08 | 32.58 | 32.70 | 78,860 | -0.37(-1.13%) |
Feb 04, 2019 | 32.59 | 33.12 | 32.26 | 33.08 | 66,986 | +0.49(+1.49%) |
Feb 01, 2019 | 32.90 | 33.26 | 32.56 | 32.59 | 118,826 | -0.20(-0.61%) |
Jan 31, 2019 | 32.82 | 33.14 | 32.33 | 32.79 | 131,417 | +0.00(+0.00%) |
Jan 30, 2019 | 31.30 | 32.86 | 31.17 | 32.79 | 177,205 | +1.97(+6.40%) |
Jan 29, 2019 | 30.51 | 30.86 | 30.48 | 30.82 | 51,217 | +0.30(+1.00%) |
Jan 28, 2019 | 30.64 | 30.79 | 30.12 | 30.51 | 112,329 | -0.30(-0.96%) |
Jan 25, 2019 | 30.85 | 31.03 | 30.67 | 30.81 | 117,216 | +0.03(+0.08%) |
Jan 24, 2019 | 30.75 | 30.95 | 30.51 | 30.78 | 50,865 | -0.05(-0.17%) |
Jan 23, 2019 | 30.78 | 30.90 | 30.51 | 30.84 | 60,282 | +0.07(+0.23%) |
Jan 22, 2019 | 30.95 | 31.14 | 30.62 | 30.77 | 77,926 | -0.29(-0.92%) |
Jan 18, 2019 | 30.85 | 31.21 | 30.85 | 31.05 | 71,549 | +0.22(+0.70%) |
Jan 17, 2019 | 30.57 | 30.91 | 30.37 | 30.84 | 126,463 | +0.17(+0.54%) |
Jan 16, 2019 | 30.11 | 30.70 | 30.08 | 30.67 | 198,521 | +0.64(+2.14%) |
Jan 15, 2019 | 29.90 | 30.07 | 29.77 | 30.03 | 120,741 | +0.10(+0.32%) |
Jan 14, 2019 | 30.10 | 30.36 | 29.93 | 29.93 | 91,043 | -0.31(-1.03%) |
Jan 11, 2019 | 30.32 | 30.43 | 30.24 | 30.24 | 91,334 | -0.19(-0.63%) |
Jan 10, 2019 | 30.27 | 30.66 | 30.20 | 30.44 | 111,135 | +0.02(+0.06%) |
Jan 09, 2019 | 30.38 | 30.56 | 30.17 | 30.42 | 69,065 | +0.03(+0.11%) |
Jan 08, 2019 | 30.02 | 31.41 | 29.86 | 30.38 | 101,887 | +0.43(+1.42%) |
Jan 07, 2019 | 29.81 | 30.12 | 29.56 | 29.96 | 159,557 | +0.05(+0.17%) |
Jan 04, 2019 | 29.91 | 30.17 | 29.56 | 29.91 | 153,680 | +0.28(+0.94%) |
Jan 03, 2019 | 29.34 | 29.86 | 29.17 | 29.63 | 89,159 | +0.15(+0.50%) |