Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.67 | 32.90 | 32.62 | 32.88 | 130,829 | +0.16(+0.50%) |
Mar 28, 2019 | 33.12 | 33.16 | 32.60 | 32.71 | 143,697 | -0.39(-1.17%) |
Mar 27, 2019 | 33.36 | 33.36 | 32.94 | 33.10 | 195,542 | -0.21(-0.62%) |
Mar 26, 2019 | 33.12 | 33.32 | 33.06 | 33.30 | 252,697 | +0.25(+0.75%) |
Mar 25, 2019 | 33.01 | 33.15 | 32.93 | 33.06 | 265,660 | +0.04(+0.13%) |
Mar 22, 2019 | 32.91 | 33.24 | 32.90 | 33.01 | 204,806 | +0.20(+0.60%) |
Mar 21, 2019 | 32.45 | 32.88 | 32.44 | 32.82 | 199,150 | +0.38(+1.16%) |
Mar 20, 2019 | 32.44 | 32.70 | 32.30 | 32.44 | 142,964 | +0.05(+0.16%) |
Mar 19, 2019 | 32.76 | 32.76 | 32.27 | 32.39 | 349,394 | -0.38(-1.15%) |
Mar 18, 2019 | 32.90 | 32.90 | 32.62 | 32.76 | 147,816 | -0.10(-0.31%) |
Mar 15, 2019 | 32.79 | 32.97 | 32.63 | 32.87 | 129,314 | +0.16(+0.48%) |
Mar 14, 2019 | 32.75 | 32.92 | 32.64 | 32.71 | 240,273 | -0.05(-0.16%) |
Mar 13, 2019 | 32.74 | 32.82 | 32.66 | 32.76 | 185,744 | +0.03(+0.08%) |
Mar 12, 2019 | 32.59 | 32.75 | 32.53 | 32.74 | 593,544 | +0.20(+0.63%) |
Mar 11, 2019 | 32.32 | 32.54 | 32.28 | 32.53 | 349,248 | +0.25(+0.77%) |
Mar 08, 2019 | 32.21 | 32.29 | 32.00 | 32.29 | 121,060 | +0.14(+0.42%) |
Mar 07, 2019 | 32.13 | 32.33 | 32.08 | 32.15 | 163,831 | +0.09(+0.29%) |
Mar 06, 2019 | 32.08 | 32.17 | 31.95 | 32.06 | 74,277 | -0.01(-0.03%) |
Mar 05, 2019 | 32.14 | 32.19 | 32.02 | 32.06 | 145,041 | -0.09(-0.26%) |
Mar 04, 2019 | 32.15 | 32.15 | 31.81 | 32.15 | 198,600 | +0.09(+0.27%) |
Mar 01, 2019 | 32.02 | 32.08 | 31.79 | 32.06 | 173,664 | +0.08(+0.24%) |
Feb 28, 2019 | 31.85 | 32.06 | 31.68 | 31.99 | 170,747 | +0.14(+0.45%) |
Feb 27, 2019 | 31.73 | 31.90 | 31.66 | 31.84 | 110,546 | +0.06(+0.19%) |
Feb 26, 2019 | 31.91 | 31.91 | 31.65 | 31.78 | 145,098 | -0.07(-0.21%) |
Feb 25, 2019 | 32.06 | 32.06 | 31.72 | 31.85 | 293,913 | -0.20(-0.61%) |
Feb 22, 2019 | 31.89 | 32.05 | 31.77 | 32.05 | 226,385 | +0.19(+0.59%) |
Feb 21, 2019 | 31.50 | 31.89 | 31.41 | 31.86 | 238,258 | +0.24(+0.75%) |
Feb 20, 2019 | 31.48 | 31.66 | 31.34 | 31.62 | 148,525 | +0.14(+0.46%) |
Feb 19, 2019 | 31.32 | 31.51 | 31.24 | 31.48 | 1,106,107 | +0.17(+0.54%) |
Feb 15, 2019 | 31.28 | 31.37 | 31.20 | 31.31 | 437,976 | +0.13(+0.41%) |
Feb 14, 2019 | 31.30 | 31.33 | 31.09 | 31.18 | 219,503 | -0.03(-0.08%) |
Feb 13, 2019 | 31.23 | 31.30 | 31.09 | 31.20 | 158,794 | -0.08(-0.25%) |
Feb 12, 2019 | 31.31 | 31.44 | 31.09 | 31.28 | 155,383 | +0.03(+0.11%) |
Feb 11, 2019 | 31.26 | 31.37 | 31.14 | 31.25 | 191,069 | -0.03(-0.11%) |
Feb 08, 2019 | 31.04 | 31.28 | 30.87 | 31.28 | 306,583 | +0.19(+0.60%) |
Feb 07, 2019 | 30.68 | 31.09 | 30.63 | 31.09 | 159,064 | +0.40(+1.30%) |
Feb 06, 2019 | 30.73 | 30.81 | 30.57 | 30.69 | 382,423 | -0.08(-0.25%) |
Feb 05, 2019 | 30.74 | 30.83 | 30.60 | 30.77 | 663,480 | +0.03(+0.11%) |
Feb 04, 2019 | 30.59 | 30.74 | 30.33 | 30.74 | 239,615 | +0.08(+0.25%) |
Feb 01, 2019 | 30.74 | 30.80 | 30.41 | 30.66 | 181,648 | -0.16(-0.52%) |
Jan 31, 2019 | 30.17 | 30.88 | 30.07 | 30.82 | 152,103 | +0.66(+2.17%) |
Jan 30, 2019 | 29.96 | 30.30 | 29.87 | 30.17 | 172,023 | +0.21(+0.71%) |
Jan 29, 2019 | 29.97 | 30.06 | 29.87 | 29.95 | 116,456 | +0.07(+0.23%) |
Jan 28, 2019 | 30.03 | 30.12 | 29.76 | 29.88 | 258,631 | -0.14(-0.48%) |
Jan 25, 2019 | 30.45 | 30.45 | 29.99 | 30.03 | 298,012 | -0.41(-1.34%) |
Jan 24, 2019 | 30.31 | 30.45 | 30.04 | 30.44 | 219,452 | +0.17(+0.56%) |
Jan 23, 2019 | 29.99 | 30.28 | 29.96 | 30.27 | 136,770 | +0.30(+0.99%) |
Jan 22, 2019 | 29.92 | 30.12 | 29.69 | 29.97 | 287,107 | +0.05(+0.17%) |
Jan 18, 2019 | 29.95 | 30.01 | 29.80 | 29.92 | 175,190 | +0.03(+0.11%) |
Jan 17, 2019 | 29.69 | 29.92 | 29.66 | 29.88 | 148,664 | +0.17(+0.57%) |
Jan 16, 2019 | 29.53 | 29.72 | 29.40 | 29.71 | 245,066 | +0.10(+0.35%) |
Jan 15, 2019 | 29.19 | 29.71 | 29.10 | 29.61 | 330,388 | +0.38(+1.31%) |
Jan 14, 2019 | 29.61 | 29.61 | 28.98 | 29.23 | 647,184 | -0.65(-2.17%) |
Jan 11, 2019 | 29.95 | 30.02 | 29.73 | 29.88 | 315,977 | -0.13(-0.43%) |
Jan 10, 2019 | 29.64 | 30.03 | 29.59 | 30.00 | 485,394 | +0.42(+1.41%) |
Jan 09, 2019 | 29.79 | 29.83 | 29.52 | 29.59 | 183,306 | -0.21(-0.71%) |
Jan 08, 2019 | 29.41 | 29.80 | 29.30 | 29.80 | 258,670 | +0.41(+1.39%) |
Jan 07, 2019 | 29.46 | 29.52 | 29.26 | 29.39 | 684,887 | -0.21(-0.72%) |
Jan 04, 2019 | 29.09 | 29.62 | 29.04 | 29.60 | 204,780 | +0.46(+1.58%) |
Jan 03, 2019 | 29.13 | 29.36 | 29.06 | 29.14 | 285,469 | +0.02(+0.06%) |