Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.78 | 33.79 | 33.67 | 33.79 | 33,022 | +0.23(+0.69%) |
Mar 28, 2019 | 33.49 | 33.59 | 33.34 | 33.55 | 78,460 | +0.14(+0.42%) |
Mar 27, 2019 | 33.60 | 33.62 | 33.21 | 33.41 | 83,905 | -0.15(-0.44%) |
Mar 26, 2019 | 33.52 | 33.68 | 33.36 | 33.56 | 78,550 | +0.25(+0.76%) |
Mar 25, 2019 | 33.40 | 33.44 | 33.16 | 33.31 | 45,844 | -0.04(-0.12%) |
Mar 22, 2019 | 33.81 | 33.81 | 33.35 | 33.35 | 61,944 | -0.67(-1.96%) |
Mar 21, 2019 | 33.45 | 34.04 | 33.45 | 34.02 | 80,206 | +0.41(+1.22%) |
Mar 20, 2019 | 33.76 | 33.80 | 33.49 | 33.61 | 30,424 | -0.18(-0.52%) |
Mar 19, 2019 | 33.94 | 33.99 | 33.67 | 33.79 | 19,418 | -0.01(-0.03%) |
Mar 18, 2019 | 33.72 | 33.80 | 33.69 | 33.80 | 16,318 | +0.16(+0.46%) |
Mar 15, 2019 | 33.65 | 33.76 | 33.57 | 33.64 | 13,489 | +0.13(+0.39%) |
Mar 14, 2019 | 33.55 | 33.57 | 33.46 | 33.51 | 26,488 | +0.01(+0.03%) |
Mar 13, 2019 | 33.45 | 33.64 | 33.45 | 33.50 | 76,378 | +0.19(+0.58%) |
Mar 12, 2019 | 33.30 | 33.38 | 33.26 | 33.30 | 12,742 | +0.09(+0.27%) |
Mar 11, 2019 | 32.85 | 33.23 | 32.85 | 33.21 | 25,725 | +0.44(+1.35%) |
Mar 08, 2019 | 32.61 | 32.77 | 32.54 | 32.77 | 27,303 | -0.08(-0.24%) |
Mar 07, 2019 | 33.17 | 33.17 | 32.75 | 32.85 | 63,457 | -0.27(-0.81%) |
Mar 06, 2019 | 33.37 | 33.37 | 33.08 | 33.12 | 39,090 | -0.21(-0.64%) |
Mar 05, 2019 | 33.39 | 33.42 | 33.28 | 33.33 | 19,712 | -0.06(-0.19%) |
Mar 04, 2019 | 33.76 | 33.76 | 33.15 | 33.40 | 33,264 | -0.17(-0.50%) |
Mar 01, 2019 | 33.53 | 33.66 | 33.40 | 33.56 | 17,266 | +0.19(+0.56%) |
Feb 28, 2019 | 33.42 | 33.46 | 33.35 | 33.38 | 24,592 | -0.05(-0.15%) |
Feb 27, 2019 | 33.41 | 33.48 | 33.27 | 33.43 | 29,334 | -0.02(-0.06%) |
Feb 26, 2019 | 33.51 | 33.55 | 33.41 | 33.45 | 19,817 | -0.05(-0.15%) |
Feb 25, 2019 | 33.59 | 33.70 | 33.49 | 33.50 | 55,743 | +0.05(+0.14%) |
Feb 22, 2019 | 33.30 | 33.48 | 33.30 | 33.45 | 25,360 | +0.21(+0.64%) |
Feb 21, 2019 | 33.36 | 33.36 | 33.12 | 33.24 | 23,598 | -0.10(-0.29%) |
Feb 20, 2019 | 33.27 | 33.41 | 33.26 | 33.33 | 39,416 | +0.08(+0.23%) |
Feb 19, 2019 | 33.24 | 33.38 | 33.18 | 33.26 | 55,674 | +0.02(+0.06%) |
Feb 15, 2019 | 33.16 | 33.24 | 33.11 | 33.24 | 78,995 | +0.38(+1.16%) |
Feb 14, 2019 | 32.77 | 32.99 | 32.72 | 32.86 | 47,771 | -0.08(-0.25%) |
Feb 13, 2019 | 32.94 | 33.02 | 32.87 | 32.94 | 64,560 | +0.13(+0.38%) |
Feb 12, 2019 | 32.66 | 32.87 | 32.65 | 32.82 | 39,820 | +0.40(+1.24%) |
Feb 11, 2019 | 32.50 | 32.50 | 32.34 | 32.42 | 36,426 | +0.11(+0.35%) |
Feb 08, 2019 | 32.20 | 32.32 | 32.08 | 32.30 | 61,620 | -0.02(-0.06%) |
Feb 07, 2019 | 32.37 | 32.44 | 32.12 | 32.32 | 43,871 | -0.29(-0.89%) |
Feb 06, 2019 | 32.71 | 32.71 | 32.50 | 32.61 | 288,383 | -0.03(-0.10%) |
Feb 05, 2019 | 32.54 | 32.66 | 32.49 | 32.65 | 270,538 | +0.19(+0.57%) |
Feb 04, 2019 | 32.26 | 32.46 | 32.23 | 32.46 | 190,036 | +0.17(+0.52%) |
Feb 01, 2019 | 32.27 | 32.36 | 32.18 | 32.29 | 29,677 | +0.09(+0.29%) |
Jan 31, 2019 | 31.90 | 32.25 | 31.90 | 32.20 | 65,286 | +0.26(+0.81%) |
Jan 30, 2019 | 31.73 | 32.04 | 31.59 | 31.94 | 312,554 | +0.44(+1.38%) |
Jan 29, 2019 | 31.66 | 31.66 | 31.43 | 31.51 | 33,200 | -0.02(-0.07%) |
Jan 28, 2019 | 31.45 | 31.53 | 31.33 | 31.53 | 30,561 | -0.17(-0.55%) |
Jan 25, 2019 | 31.62 | 31.77 | 31.62 | 31.70 | 35,720 | +0.28(+0.88%) |
Jan 24, 2019 | 31.31 | 31.49 | 31.28 | 31.43 | 45,022 | +0.07(+0.22%) |
Jan 23, 2019 | 31.51 | 31.51 | 31.06 | 31.36 | 142,457 | +0.09(+0.30%) |
Jan 22, 2019 | 31.51 | 31.52 | 31.11 | 31.26 | 37,353 | -0.43(-1.34%) |
Jan 18, 2019 | 31.51 | 31.78 | 31.44 | 31.69 | 60,433 | +0.40(+1.27%) |
Jan 17, 2019 | 30.94 | 31.34 | 30.94 | 31.29 | 53,559 | +0.24(+0.78%) |
Jan 16, 2019 | 31.09 | 31.13 | 31.01 | 31.05 | 63,254 | +0.11(+0.35%) |
Jan 15, 2019 | 30.66 | 30.94 | 30.66 | 30.94 | 23,075 | +0.29(+0.94%) |
Jan 14, 2019 | 30.74 | 30.76 | 30.65 | 30.65 | 27,454 | -0.18(-0.57%) |
Jan 11, 2019 | 30.73 | 30.85 | 30.68 | 30.83 | 60,649 | +0.01(+0.03%) |
Jan 10, 2019 | 30.56 | 30.82 | 30.48 | 30.82 | 35,482 | +0.18(+0.57%) |
Jan 09, 2019 | 30.70 | 30.76 | 30.48 | 30.64 | 137,706 | +0.16(+0.52%) |
Jan 08, 2019 | 30.51 | 30.51 | 30.25 | 30.49 | 64,290 | +0.31(+1.01%) |
Jan 07, 2019 | 30.00 | 30.35 | 29.92 | 30.18 | 122,777 | +0.22(+0.75%) |
Jan 04, 2019 | 29.39 | 30.00 | 29.33 | 29.96 | 48,670 | +0.96(+3.32%) |
Jan 03, 2019 | 29.38 | 29.38 | 28.99 | 28.99 | 70,941 | -0.65(-2.19%) |