Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.88 | 32.59 | 31.26 | 31.83 | 437,480 | +0.34(+1.09%) |
Mar 28, 2019 | 30.93 | 31.59 | 30.75 | 31.48 | 245,309 | +0.55(+1.77%) |
Mar 27, 2019 | 31.53 | 32.00 | 30.69 | 30.93 | 316,621 | -0.74(-2.35%) |
Mar 26, 2019 | 31.98 | 32.34 | 31.62 | 31.68 | 294,752 | -0.14(-0.44%) |
Mar 25, 2019 | 32.76 | 32.76 | 31.76 | 31.82 | 413,506 | -0.94(-2.87%) |
Mar 22, 2019 | 33.50 | 33.95 | 32.74 | 32.76 | 229,868 | -1.09(-3.22%) |
Mar 21, 2019 | 34.24 | 35.20 | 33.76 | 33.85 | 310,272 | -0.54(-1.57%) |
Mar 20, 2019 | 34.83 | 34.99 | 34.19 | 34.39 | 267,717 | -0.58(-1.65%) |
Mar 19, 2019 | 35.18 | 35.33 | 34.66 | 34.96 | 254,528 | +0.02(+0.05%) |
Mar 18, 2019 | 34.80 | 35.46 | 34.49 | 34.94 | 270,247 | +0.18(+0.51%) |
Mar 15, 2019 | 34.32 | 34.88 | 34.09 | 34.77 | 683,046 | +0.59(+1.71%) |
Mar 14, 2019 | 33.99 | 34.30 | 33.58 | 34.18 | 189,055 | +0.32(+0.93%) |
Mar 13, 2019 | 33.84 | 34.40 | 33.52 | 33.86 | 296,750 | +0.24(+0.72%) |
Mar 12, 2019 | 32.59 | 33.88 | 32.59 | 33.62 | 375,788 | +0.92(+2.82%) |
Mar 11, 2019 | 31.57 | 32.78 | 31.41 | 32.70 | 513,352 | +1.39(+4.43%) |
Mar 08, 2019 | 31.72 | 31.98 | 31.10 | 31.32 | 191,807 | -0.56(-1.75%) |
Mar 07, 2019 | 33.25 | 33.27 | 31.84 | 31.87 | 302,191 | -1.13(-3.44%) |
Mar 06, 2019 | 34.94 | 34.97 | 32.80 | 33.01 | 280,561 | -1.79(-5.13%) |
Mar 05, 2019 | 35.10 | 35.52 | 34.78 | 34.80 | 295,014 | -0.19(-0.53%) |
Mar 04, 2019 | 35.72 | 36.03 | 34.81 | 34.98 | 374,160 | -0.71(-1.98%) |
Mar 01, 2019 | 35.53 | 35.73 | 34.73 | 35.69 | 197,506 | +0.39(+1.11%) |
Feb 28, 2019 | 35.73 | 35.79 | 34.66 | 35.30 | 207,063 | -0.34(-0.97%) |
Feb 27, 2019 | 34.90 | 35.76 | 34.69 | 35.64 | 197,725 | +0.99(+2.84%) |
Feb 26, 2019 | 34.46 | 34.98 | 34.39 | 34.66 | 201,713 | +0.27(+0.78%) |
Feb 25, 2019 | 34.71 | 34.71 | 33.90 | 34.39 | 191,917 | -0.25(-0.72%) |
Feb 22, 2019 | 34.93 | 35.45 | 34.49 | 34.64 | 181,808 | -0.15(-0.43%) |
Feb 21, 2019 | 34.63 | 34.92 | 34.21 | 34.79 | 244,374 | +0.30(+0.86%) |
Feb 20, 2019 | 34.02 | 34.55 | 33.58 | 34.49 | 243,773 | +0.60(+1.76%) |
Feb 19, 2019 | 33.50 | 34.13 | 33.46 | 33.89 | 227,635 | +0.36(+1.08%) |
Feb 15, 2019 | 33.49 | 33.73 | 33.16 | 33.53 | 172,024 | +0.19(+0.56%) |
Feb 14, 2019 | 32.77 | 33.52 | 32.77 | 33.34 | 278,069 | +0.45(+1.36%) |
Feb 13, 2019 | 31.85 | 33.05 | 31.78 | 32.90 | 288,238 | +1.05(+3.30%) |
Feb 12, 2019 | 32.45 | 32.53 | 31.27 | 31.85 | 298,965 | -0.23(-0.73%) |
Feb 11, 2019 | 31.34 | 33.20 | 30.96 | 32.08 | 322,095 | +1.17(+3.79%) |
Feb 08, 2019 | 31.82 | 31.88 | 30.52 | 30.91 | 262,660 | -1.03(-3.23%) |
Feb 07, 2019 | 34.79 | 34.79 | 31.66 | 31.94 | 303,126 | -0.35(-1.09%) |
Feb 06, 2019 | 32.85 | 33.05 | 31.88 | 32.29 | 229,912 | -0.56(-1.70%) |
Feb 05, 2019 | 32.92 | 33.33 | 32.61 | 32.85 | 126,246 | +0.02(+0.06%) |
Feb 04, 2019 | 32.36 | 33.18 | 32.26 | 32.83 | 216,359 | +0.42(+1.29%) |
Feb 01, 2019 | 32.86 | 33.07 | 32.23 | 32.41 | 157,187 | -0.63(-1.91%) |
Jan 31, 2019 | 32.66 | 33.08 | 32.21 | 33.05 | 243,680 | +0.43(+1.31%) |
Jan 30, 2019 | 32.16 | 33.06 | 32.04 | 32.62 | 164,252 | +0.80(+2.51%) |
Jan 29, 2019 | 32.29 | 32.73 | 31.77 | 31.82 | 124,012 | -0.33(-1.04%) |
Jan 28, 2019 | 31.97 | 32.33 | 31.55 | 32.15 | 169,032 | -0.12(-0.37%) |
Jan 25, 2019 | 31.73 | 32.55 | 31.73 | 32.27 | 128,051 | +0.81(+2.57%) |
Jan 24, 2019 | 32.41 | 32.57 | 30.86 | 31.47 | 249,657 | -0.93(-2.87%) |
Jan 23, 2019 | 31.71 | 32.78 | 31.71 | 32.40 | 263,358 | +0.88(+2.80%) |
Jan 22, 2019 | 31.47 | 31.81 | 30.78 | 31.51 | 164,345 | -0.20(-0.62%) |
Jan 18, 2019 | 31.84 | 31.98 | 31.17 | 31.71 | 255,457 | +0.06(+0.18%) |
Jan 17, 2019 | 30.27 | 31.72 | 30.27 | 31.65 | 301,956 | +1.18(+3.88%) |
Jan 16, 2019 | 29.69 | 30.70 | 29.69 | 30.47 | 234,844 | +0.75(+2.54%) |
Jan 15, 2019 | 30.10 | 30.54 | 29.17 | 29.72 | 260,726 | -0.41(-1.36%) |
Jan 14, 2019 | 30.57 | 31.26 | 29.95 | 30.13 | 208,222 | -0.72(-2.32%) |
Jan 11, 2019 | 30.16 | 30.96 | 30.16 | 30.84 | 371,036 | +0.49(+1.62%) |
Jan 10, 2019 | 29.86 | 30.61 | 29.61 | 30.35 | 413,102 | +0.06(+0.18%) |
Jan 09, 2019 | 30.52 | 30.94 | 30.09 | 30.29 | 287,105 | -0.07(-0.24%) |
Jan 08, 2019 | 30.58 | 30.63 | 29.96 | 30.37 | 253,907 | +0.20(+0.65%) |
Jan 07, 2019 | 30.58 | 30.94 | 29.63 | 30.17 | 266,583 | -0.30(-0.98%) |
Jan 04, 2019 | 29.73 | 31.24 | 29.39 | 30.47 | 316,955 | +1.18(+4.03%) |
Jan 03, 2019 | 30.03 | 30.03 | 29.12 | 29.29 | 252,569 | -0.81(-2.69%) |