Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.24 | 34.24 | 33.79 | 34.01 | 116,780 | +0.03(+0.10%) |
Mar 28, 2019 | 33.62 | 34.00 | 33.39 | 33.98 | 78,593 | +0.24(+0.72%) |
Mar 27, 2019 | 33.43 | 33.88 | 33.14 | 33.74 | 64,891 | +0.19(+0.57%) |
Mar 26, 2019 | 32.67 | 33.55 | 32.67 | 33.55 | 89,172 | +1.06(+3.25%) |
Mar 25, 2019 | 32.16 | 32.62 | 31.86 | 32.49 | 123,265 | +0.36(+1.13%) |
Mar 22, 2019 | 33.39 | 33.51 | 32.02 | 32.13 | 163,678 | -1.47(-4.38%) |
Mar 21, 2019 | 33.52 | 33.94 | 33.26 | 33.60 | 149,290 | -0.08(-0.23%) |
Mar 20, 2019 | 34.33 | 34.49 | 33.63 | 33.68 | 89,202 | -0.54(-1.57%) |
Mar 19, 2019 | 35.11 | 35.14 | 34.15 | 34.21 | 71,947 | -0.69(-1.98%) |
Mar 18, 2019 | 34.78 | 35.13 | 34.70 | 34.91 | 76,351 | +0.15(+0.42%) |
Mar 15, 2019 | 34.41 | 34.89 | 34.38 | 34.76 | 257,357 | +0.35(+1.03%) |
Mar 14, 2019 | 34.46 | 34.64 | 32.46 | 34.40 | 95,314 | -0.03(-0.08%) |
Mar 13, 2019 | 34.27 | 34.46 | 33.79 | 34.43 | 95,032 | +0.24(+0.71%) |
Mar 12, 2019 | 34.22 | 34.35 | 33.84 | 34.19 | 100,517 | -0.04(-0.13%) |
Mar 11, 2019 | 33.91 | 34.35 | 33.59 | 34.23 | 46,140 | +0.44(+1.30%) |
Mar 08, 2019 | 33.58 | 33.92 | 33.37 | 33.79 | 67,083 | +0.01(+0.03%) |
Mar 07, 2019 | 34.31 | 34.43 | 33.50 | 33.78 | 76,437 | -0.60(-1.75%) |
Mar 06, 2019 | 34.48 | 34.69 | 33.83 | 34.39 | 221,068 | -0.18(-0.52%) |
Mar 05, 2019 | 34.47 | 34.72 | 34.16 | 34.57 | 68,479 | +0.10(+0.30%) |
Mar 04, 2019 | 34.71 | 34.72 | 34.38 | 34.46 | 61,208 | -0.31(-0.89%) |
Mar 01, 2019 | 34.79 | 34.91 | 34.46 | 34.77 | 53,388 | +0.12(+0.35%) |
Feb 28, 2019 | 34.54 | 34.77 | 34.35 | 34.65 | 126,916 | +0.19(+0.55%) |
Feb 27, 2019 | 34.12 | 34.49 | 33.93 | 34.46 | 71,714 | +0.34(+1.01%) |
Feb 26, 2019 | 34.56 | 34.56 | 34.00 | 34.12 | 98,026 | -0.44(-1.27%) |
Feb 25, 2019 | 34.38 | 34.82 | 34.23 | 34.56 | 169,044 | +0.24(+0.70%) |
Feb 22, 2019 | 34.26 | 34.37 | 34.19 | 34.32 | 39,925 | +0.07(+0.20%) |
Feb 21, 2019 | 34.16 | 34.29 | 33.84 | 34.25 | 68,993 | +0.08(+0.23%) |
Feb 20, 2019 | 33.70 | 34.21 | 33.57 | 34.17 | 41,807 | +0.47(+1.38%) |
Feb 19, 2019 | 33.68 | 34.09 | 33.63 | 33.71 | 106,429 | -0.16(-0.48%) |
Feb 15, 2019 | 33.07 | 34.00 | 33.06 | 33.87 | 121,284 | +0.96(+2.91%) |
Feb 14, 2019 | 33.10 | 33.23 | 32.86 | 32.91 | 76,775 | -0.28(-0.86%) |
Feb 13, 2019 | 33.09 | 33.41 | 33.05 | 33.20 | 108,578 | +0.10(+0.31%) |
Feb 12, 2019 | 32.78 | 33.27 | 32.78 | 33.09 | 61,677 | +0.44(+1.35%) |
Feb 11, 2019 | 32.53 | 32.65 | 32.28 | 32.65 | 44,569 | +0.12(+0.37%) |
Feb 08, 2019 | 32.44 | 32.77 | 32.33 | 32.53 | 51,879 | -0.03(-0.11%) |
Feb 07, 2019 | 32.65 | 32.79 | 32.22 | 32.57 | 80,511 | -0.02(-0.05%) |
Feb 06, 2019 | 32.41 | 32.66 | 32.30 | 32.59 | 43,678 | +0.17(+0.53%) |
Feb 05, 2019 | 32.72 | 32.78 | 32.29 | 32.41 | 79,567 | -0.37(-1.13%) |
Feb 04, 2019 | 32.30 | 32.83 | 31.97 | 32.78 | 67,587 | +0.48(+1.49%) |
Feb 01, 2019 | 32.60 | 32.97 | 32.27 | 32.30 | 119,892 | -0.20(-0.61%) |
Jan 31, 2019 | 32.53 | 32.84 | 32.04 | 32.50 | 132,596 | +0.00(+0.00%) |
Jan 30, 2019 | 31.02 | 32.57 | 30.90 | 32.50 | 178,794 | +1.96(+6.40%) |
Jan 29, 2019 | 30.24 | 30.59 | 30.21 | 30.54 | 51,676 | +0.30(+1.00%) |
Jan 28, 2019 | 30.37 | 30.52 | 29.85 | 30.24 | 113,337 | -0.29(-0.96%) |
Jan 25, 2019 | 30.58 | 30.75 | 30.40 | 30.54 | 118,267 | +0.03(+0.08%) |
Jan 24, 2019 | 30.48 | 30.68 | 30.24 | 30.51 | 51,321 | -0.05(-0.17%) |
Jan 23, 2019 | 30.51 | 30.62 | 30.24 | 30.56 | 60,823 | +0.07(+0.23%) |
Jan 22, 2019 | 30.67 | 30.86 | 30.35 | 30.49 | 78,625 | -0.28(-0.92%) |
Jan 18, 2019 | 30.58 | 30.93 | 30.58 | 30.78 | 72,190 | +0.22(+0.70%) |
Jan 17, 2019 | 30.29 | 30.64 | 30.10 | 30.56 | 127,597 | +0.16(+0.54%) |
Jan 16, 2019 | 29.85 | 30.43 | 29.81 | 30.40 | 200,301 | +0.64(+2.14%) |
Jan 15, 2019 | 29.63 | 29.80 | 29.51 | 29.76 | 121,824 | +0.09(+0.32%) |
Jan 14, 2019 | 29.83 | 30.09 | 29.67 | 29.67 | 91,859 | -0.31(-1.03%) |
Jan 11, 2019 | 30.05 | 30.16 | 29.97 | 29.98 | 92,153 | -0.19(-0.63%) |
Jan 10, 2019 | 30.00 | 30.39 | 29.93 | 30.16 | 112,132 | +0.02(+0.06%) |
Jan 09, 2019 | 30.11 | 30.29 | 29.90 | 30.15 | 69,684 | +0.03(+0.11%) |
Jan 08, 2019 | 29.75 | 31.13 | 29.60 | 30.11 | 102,800 | +0.42(+1.42%) |
Jan 07, 2019 | 29.54 | 29.85 | 29.29 | 29.69 | 160,988 | +0.05(+0.17%) |
Jan 04, 2019 | 29.64 | 29.90 | 29.29 | 29.64 | 155,059 | +0.28(+0.94%) |
Jan 03, 2019 | 29.08 | 29.60 | 28.91 | 29.36 | 89,958 | +0.15(+0.50%) |