Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.42 | 32.42 | 31.96 | 32.07 | 555,500 | -0.30(-0.93%) |
Mar 28, 2019 | 32.22 | 32.41 | 32.14 | 32.37 | 729,070 | +0.19(+0.59%) |
Mar 27, 2019 | 32.11 | 32.28 | 31.89 | 32.18 | 411,237 | +0.14(+0.44%) |
Mar 26, 2019 | 31.85 | 32.32 | 31.85 | 32.04 | 339,654 | +0.18(+0.56%) |
Mar 25, 2019 | 31.65 | 31.96 | 31.34 | 31.86 | 397,810 | +0.16(+0.50%) |
Mar 22, 2019 | 31.73 | 31.94 | 31.56 | 31.70 | 555,300 | +0.06(+0.19%) |
Mar 21, 2019 | 31.15 | 31.81 | 31.15 | 31.64 | 414,087 | +0.39(+1.25%) |
Mar 20, 2019 | 31.04 | 31.63 | 30.71 | 31.25 | 749,523 | +0.19(+0.61%) |
Mar 19, 2019 | 30.93 | 31.13 | 30.86 | 31.06 | 733,142 | +0.05(+0.16%) |
Mar 18, 2019 | 30.60 | 31.12 | 30.45 | 31.01 | 616,778 | +0.34(+1.11%) |
Mar 15, 2019 | 31.08 | 31.08 | 30.44 | 30.67 | 2,052,200 | -0.54(-1.73%) |
Mar 14, 2019 | 31.28 | 31.48 | 31.00 | 31.21 | 926,868 | -0.13(-0.41%) |
Mar 13, 2019 | 31.27 | 31.58 | 31.19 | 31.34 | 779,739 | +0.07(+0.22%) |
Mar 12, 2019 | 30.65 | 31.28 | 30.61 | 31.27 | 633,134 | +0.62(+2.02%) |
Mar 11, 2019 | 30.67 | 30.77 | 30.40 | 30.65 | 678,951 | +0.02(+0.07%) |
Mar 08, 2019 | 30.57 | 30.74 | 30.38 | 30.63 | 687,200 | +0.21(+0.69%) |
Mar 07, 2019 | 29.70 | 30.46 | 29.70 | 30.42 | 851,216 | +0.77(+2.60%) |
Mar 06, 2019 | 29.51 | 29.72 | 29.28 | 29.65 | 468,136 | +0.08(+0.27%) |
Mar 05, 2019 | 29.87 | 30.01 | 29.56 | 29.57 | 532,400 | -0.35(-1.17%) |
Mar 04, 2019 | 29.62 | 29.98 | 28.94 | 29.92 | 1,211,335 | +0.34(+1.15%) |
Mar 01, 2019 | 28.90 | 29.64 | 28.74 | 29.58 | 1,261,700 | +0.63(+2.18%) |
Feb 28, 2019 | 30.27 | 30.71 | 28.58 | 28.95 | 3,787,322 | -2.56(-8.12%) |
Feb 27, 2019 | 30.88 | 31.51 | 30.85 | 31.51 | 395,056 | +0.48(+1.55%) |
Feb 26, 2019 | 31.34 | 31.34 | 30.99 | 31.03 | 497,405 | -0.21(-0.67%) |
Feb 25, 2019 | 31.70 | 31.74 | 31.08 | 31.24 | 516,866 | -0.52(-1.64%) |
Feb 22, 2019 | 31.88 | 32.10 | 31.65 | 31.76 | 476,600 | -0.04(-0.13%) |
Feb 21, 2019 | 31.55 | 31.83 | 31.46 | 31.80 | 460,268 | +0.07(+0.22%) |
Feb 20, 2019 | 31.25 | 31.77 | 31.07 | 31.73 | 493,839 | +0.44(+1.41%) |
Feb 19, 2019 | 30.84 | 31.39 | 30.84 | 31.29 | 314,989 | +0.39(+1.26%) |
Feb 15, 2019 | 30.69 | 31.01 | 30.63 | 30.90 | 404,000 | +0.31(+1.01%) |
Feb 14, 2019 | 30.51 | 30.91 | 30.33 | 30.59 | 580,501 | +0.05(+0.16%) |
Feb 13, 2019 | 30.19 | 30.67 | 30.19 | 30.54 | 447,917 | +0.29(+0.96%) |
Feb 12, 2019 | 30.35 | 30.57 | 30.07 | 30.25 | 550,498 | -0.10(-0.33%) |
Feb 11, 2019 | 30.21 | 30.41 | 30.04 | 30.35 | 682,379 | +0.06(+0.20%) |
Feb 08, 2019 | 29.88 | 30.30 | 29.77 | 30.29 | 489,800 | +0.33(+1.10%) |
Feb 07, 2019 | 29.34 | 29.98 | 29.06 | 29.96 | 435,834 | +0.61(+2.08%) |
Feb 06, 2019 | 29.83 | 29.83 | 29.09 | 29.35 | 365,284 | -0.57(-1.91%) |
Feb 05, 2019 | 29.67 | 29.93 | 29.48 | 29.92 | 338,465 | +0.23(+0.77%) |
Feb 04, 2019 | 29.53 | 29.70 | 29.33 | 29.69 | 402,014 | +0.00(+0.00%) |
Feb 01, 2019 | 29.64 | 29.83 | 29.42 | 29.69 | 571,800 | -0.09(-0.30%) |
Jan 31, 2019 | 29.70 | 29.88 | 29.56 | 29.78 | 639,433 | +0.06(+0.20%) |
Jan 30, 2019 | 29.60 | 29.92 | 29.44 | 29.72 | 353,653 | +0.11(+0.37%) |
Jan 29, 2019 | 29.67 | 29.87 | 29.39 | 29.61 | 495,963 | +0.01(+0.03%) |
Jan 28, 2019 | 30.57 | 30.89 | 29.41 | 29.60 | 740,217 | -1.07(-3.49%) |
Jan 25, 2019 | 30.60 | 30.84 | 30.43 | 30.67 | 1,894,200 | -0.03(-0.10%) |
Jan 24, 2019 | 30.37 | 30.84 | 30.13 | 30.70 | 594,509 | +0.40(+1.32%) |
Jan 23, 2019 | 30.06 | 30.34 | 29.87 | 30.30 | 544,902 | +0.21(+0.70%) |
Jan 22, 2019 | 29.87 | 30.36 | 29.87 | 30.09 | 937,220 | +0.22(+0.74%) |
Jan 18, 2019 | 29.50 | 29.88 | 29.48 | 29.87 | 533,800 | +0.37(+1.25%) |
Jan 17, 2019 | 29.43 | 29.69 | 29.37 | 29.50 | 601,734 | -0.02(-0.07%) |
Jan 16, 2019 | 29.81 | 29.99 | 29.44 | 29.52 | 818,853 | -0.25(-0.84%) |
Jan 15, 2019 | 29.04 | 29.80 | 29.04 | 29.77 | 598,468 | +0.67(+2.30%) |
Jan 14, 2019 | 29.12 | 29.12 | 28.86 | 29.10 | 729,524 | -0.27(-0.92%) |
Jan 11, 2019 | 29.09 | 29.40 | 28.61 | 29.37 | 974,000 | +0.21(+0.72%) |
Jan 10, 2019 | 28.85 | 29.18 | 28.66 | 29.16 | 519,219 | +0.34(+1.18%) |
Jan 09, 2019 | 28.88 | 28.93 | 28.58 | 28.82 | 587,409 | +0.01(+0.03%) |
Jan 08, 2019 | 27.80 | 28.88 | 27.69 | 28.81 | 606,816 | +1.12(+4.04%) |
Jan 07, 2019 | 27.57 | 27.86 | 27.31 | 27.69 | 377,280 | -0.01(-0.04%) |
Jan 04, 2019 | 26.95 | 27.94 | 26.95 | 27.70 | 514,500 | +0.68(+2.52%) |
Jan 03, 2019 | 26.83 | 27.41 | 26.71 | 27.02 | 496,696 | +0.13(+0.48%) |