Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.64 | 32.17 | 31.57 | 32.03 | 143,487 | +0.49(+1.57%) |
Mar 28, 2019 | 31.59 | 31.83 | 31.08 | 31.54 | 137,068 | -0.07(-0.22%) |
Mar 27, 2019 | 31.57 | 31.84 | 31.26 | 31.61 | 184,876 | +0.06(+0.19%) |
Mar 26, 2019 | 31.33 | 31.71 | 31.02 | 31.55 | 253,640 | +0.23(+0.75%) |
Mar 25, 2019 | 30.99 | 31.61 | 30.78 | 31.32 | 137,987 | +0.23(+0.73%) |
Mar 22, 2019 | 32.33 | 32.64 | 31.08 | 31.09 | 118,342 | -1.41(-4.35%) |
Mar 21, 2019 | 32.16 | 32.74 | 32.16 | 32.50 | 106,631 | +0.31(+0.97%) |
Mar 20, 2019 | 32.43 | 32.86 | 31.87 | 32.19 | 133,260 | -0.29(-0.91%) |
Mar 19, 2019 | 33.23 | 33.50 | 32.42 | 32.49 | 114,439 | -0.68(-2.06%) |
Mar 18, 2019 | 32.53 | 33.24 | 32.38 | 33.17 | 129,808 | +0.68(+2.11%) |
Mar 15, 2019 | 32.67 | 33.01 | 32.29 | 32.49 | 334,612 | -0.16(-0.48%) |
Mar 14, 2019 | 33.27 | 33.27 | 32.60 | 32.64 | 83,665 | -0.63(-1.90%) |
Mar 13, 2019 | 33.12 | 33.59 | 33.00 | 33.27 | 105,004 | +0.16(+0.50%) |
Mar 12, 2019 | 33.95 | 34.05 | 33.00 | 33.11 | 101,181 | -0.81(-2.40%) |
Mar 11, 2019 | 33.95 | 34.07 | 33.70 | 33.92 | 71,825 | -0.03(-0.08%) |
Mar 08, 2019 | 33.57 | 34.03 | 33.37 | 33.95 | 86,277 | +0.31(+0.93%) |
Mar 07, 2019 | 33.89 | 33.89 | 33.21 | 33.64 | 85,181 | -0.25(-0.74%) |
Mar 06, 2019 | 34.25 | 34.56 | 33.73 | 33.89 | 135,996 | -0.52(-1.51%) |
Mar 05, 2019 | 34.50 | 34.53 | 34.21 | 34.41 | 76,188 | -0.11(-0.33%) |
Mar 04, 2019 | 34.48 | 34.77 | 34.22 | 34.52 | 166,902 | -0.14(-0.40%) |
Mar 01, 2019 | 34.69 | 35.34 | 34.58 | 34.66 | 375,790 | +0.18(+0.53%) |
Feb 28, 2019 | 34.84 | 34.92 | 34.25 | 34.48 | 166,520 | -0.37(-1.07%) |
Feb 27, 2019 | 35.07 | 35.24 | 34.77 | 34.85 | 97,169 | -0.24(-0.69%) |
Feb 26, 2019 | 35.96 | 36.26 | 35.09 | 35.10 | 136,234 | -0.76(-2.13%) |
Feb 25, 2019 | 36.34 | 38.42 | 35.80 | 35.86 | 105,735 | -0.34(-0.93%) |
Feb 22, 2019 | 36.40 | 37.05 | 35.82 | 36.20 | 134,375 | -0.16(-0.43%) |
Feb 21, 2019 | 36.56 | 36.63 | 36.21 | 36.35 | 82,064 | -0.22(-0.59%) |
Feb 20, 2019 | 36.71 | 37.88 | 36.52 | 36.57 | 188,342 | -0.27(-0.73%) |
Feb 19, 2019 | 36.01 | 37.05 | 36.01 | 36.84 | 105,052 | +0.55(+1.53%) |
Feb 15, 2019 | 35.75 | 37.01 | 35.66 | 36.28 | 553,650 | +0.61(+1.70%) |
Feb 14, 2019 | 35.93 | 36.12 | 35.58 | 35.68 | 204,026 | -0.46(-1.27%) |
Feb 13, 2019 | 35.44 | 36.17 | 35.33 | 36.14 | 170,794 | +0.72(+2.03%) |
Feb 12, 2019 | 35.56 | 35.86 | 35.29 | 35.42 | 113,574 | -0.01(-0.02%) |
Feb 11, 2019 | 35.77 | 35.77 | 34.93 | 35.42 | 190,995 | -0.33(-0.92%) |
Feb 08, 2019 | 34.90 | 35.75 | 34.82 | 35.75 | 117,074 | +0.70(+2.00%) |
Feb 07, 2019 | 34.79 | 35.16 | 34.43 | 35.05 | 126,487 | +0.09(+0.25%) |
Feb 06, 2019 | 35.04 | 35.11 | 34.58 | 34.97 | 120,341 | +0.01(+0.02%) |
Feb 05, 2019 | 34.00 | 34.97 | 33.63 | 34.96 | 287,622 | +0.86(+2.52%) |
Feb 04, 2019 | 32.54 | 34.43 | 32.54 | 34.10 | 252,380 | +1.62(+4.99%) |
Feb 01, 2019 | 37.12 | 40.51 | 32.13 | 32.48 | 942,936 | -5.92(-15.42%) |
Jan 31, 2019 | 38.51 | 39.33 | 37.65 | 38.40 | 162,303 | -0.37(-0.96%) |
Jan 30, 2019 | 38.76 | 39.13 | 38.47 | 38.77 | 139,810 | +0.28(+0.72%) |
Jan 29, 2019 | 37.91 | 38.59 | 37.65 | 38.49 | 158,564 | +0.60(+1.57%) |
Jan 28, 2019 | 38.11 | 38.36 | 37.47 | 37.90 | 75,196 | -0.50(-1.30%) |
Jan 25, 2019 | 37.81 | 38.67 | 37.81 | 38.40 | 94,893 | +0.83(+2.21%) |
Jan 24, 2019 | 37.53 | 37.83 | 37.05 | 37.57 | 113,399 | +0.03(+0.07%) |
Jan 23, 2019 | 38.10 | 38.44 | 37.44 | 37.54 | 144,428 | -0.47(-1.23%) |
Jan 22, 2019 | 38.05 | 38.97 | 37.68 | 38.01 | 121,973 | -0.28(-0.72%) |
Jan 18, 2019 | 37.93 | 38.65 | 37.82 | 38.29 | 90,142 | +0.35(+0.93%) |
Jan 17, 2019 | 37.39 | 38.04 | 37.39 | 37.93 | 134,243 | +0.38(+1.01%) |
Jan 16, 2019 | 37.78 | 38.15 | 37.28 | 37.55 | 124,111 | -0.23(-0.62%) |
Jan 15, 2019 | 37.90 | 38.23 | 37.36 | 37.79 | 85,547 | -0.01(-0.02%) |
Jan 14, 2019 | 38.37 | 38.69 | 37.79 | 37.79 | 80,392 | -0.77(-1.99%) |
Jan 11, 2019 | 37.28 | 38.62 | 37.24 | 38.56 | 141,470 | +1.06(+2.83%) |
Jan 10, 2019 | 36.97 | 37.70 | 36.97 | 37.50 | 147,879 | +0.31(+0.84%) |
Jan 09, 2019 | 36.76 | 37.27 | 36.59 | 37.19 | 107,967 | +0.42(+1.15%) |
Jan 08, 2019 | 36.26 | 36.82 | 35.47 | 36.77 | 159,352 | +0.75(+2.08%) |
Jan 07, 2019 | 36.01 | 36.58 | 35.72 | 36.02 | 128,489 | +0.11(+0.31%) |
Jan 04, 2019 | 34.99 | 36.01 | 33.31 | 35.90 | 152,709 | +1.17(+3.35%) |
Jan 03, 2019 | 35.23 | 35.82 | 34.43 | 34.74 | 139,104 | -0.74(-2.09%) |