Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.31 | 34.31 | 33.86 | 34.09 | 116,533 | +0.03(+0.10%) |
Mar 28, 2019 | 33.69 | 34.07 | 33.46 | 34.05 | 78,426 | +0.24(+0.72%) |
Mar 27, 2019 | 33.51 | 33.96 | 33.21 | 33.81 | 64,754 | +0.19(+0.57%) |
Mar 26, 2019 | 32.74 | 33.62 | 32.74 | 33.62 | 88,984 | +1.06(+3.25%) |
Mar 25, 2019 | 32.23 | 32.69 | 31.93 | 32.56 | 123,004 | +0.36(+1.13%) |
Mar 22, 2019 | 33.46 | 33.58 | 32.09 | 32.20 | 163,331 | -1.47(-4.38%) |
Mar 21, 2019 | 33.59 | 34.01 | 33.33 | 33.67 | 148,974 | -0.08(-0.23%) |
Mar 20, 2019 | 34.40 | 34.56 | 33.70 | 33.75 | 89,014 | -0.54(-1.57%) |
Mar 19, 2019 | 35.18 | 35.21 | 34.23 | 34.29 | 71,795 | -0.69(-1.98%) |
Mar 18, 2019 | 34.85 | 35.21 | 34.77 | 34.98 | 76,189 | +0.15(+0.42%) |
Mar 15, 2019 | 34.49 | 34.96 | 34.46 | 34.83 | 256,812 | +0.36(+1.03%) |
Mar 14, 2019 | 34.53 | 34.71 | 32.52 | 34.48 | 95,112 | -0.03(-0.08%) |
Mar 13, 2019 | 34.35 | 34.53 | 33.86 | 34.50 | 94,831 | +0.24(+0.71%) |
Mar 12, 2019 | 34.30 | 34.43 | 33.91 | 34.26 | 100,305 | -0.04(-0.13%) |
Mar 11, 2019 | 33.98 | 34.43 | 33.66 | 34.30 | 46,042 | +0.44(+1.30%) |
Mar 08, 2019 | 33.65 | 33.99 | 33.44 | 33.86 | 66,942 | +0.01(+0.03%) |
Mar 07, 2019 | 34.38 | 34.50 | 33.57 | 33.86 | 76,275 | -0.60(-1.75%) |
Mar 06, 2019 | 34.55 | 34.76 | 33.90 | 34.46 | 220,600 | -0.18(-0.52%) |
Mar 05, 2019 | 34.55 | 34.80 | 34.24 | 34.64 | 68,334 | +0.10(+0.30%) |
Mar 04, 2019 | 34.78 | 34.80 | 34.45 | 34.54 | 61,079 | -0.31(-0.89%) |
Mar 01, 2019 | 34.87 | 34.99 | 34.53 | 34.85 | 53,275 | +0.12(+0.35%) |
Feb 28, 2019 | 34.62 | 34.84 | 34.43 | 34.73 | 126,647 | +0.19(+0.55%) |
Feb 27, 2019 | 34.19 | 34.56 | 34.00 | 34.54 | 71,563 | +0.35(+1.01%) |
Feb 26, 2019 | 34.63 | 34.63 | 34.07 | 34.19 | 97,818 | -0.44(-1.27%) |
Feb 25, 2019 | 34.45 | 34.89 | 34.30 | 34.63 | 168,687 | +0.24(+0.70%) |
Feb 22, 2019 | 34.33 | 34.44 | 34.26 | 34.39 | 39,840 | +0.07(+0.20%) |
Feb 21, 2019 | 34.24 | 34.36 | 33.91 | 34.32 | 68,847 | +0.08(+0.23%) |
Feb 20, 2019 | 33.77 | 34.28 | 33.64 | 34.24 | 41,719 | +0.47(+1.38%) |
Feb 19, 2019 | 33.75 | 34.16 | 33.70 | 33.78 | 106,203 | -0.16(-0.48%) |
Feb 15, 2019 | 33.14 | 34.07 | 33.13 | 33.94 | 121,028 | +0.96(+2.91%) |
Feb 14, 2019 | 33.17 | 33.30 | 32.93 | 32.98 | 76,612 | -0.28(-0.86%) |
Feb 13, 2019 | 33.16 | 33.48 | 33.12 | 33.27 | 108,348 | +0.10(+0.31%) |
Feb 12, 2019 | 32.85 | 33.34 | 32.85 | 33.16 | 61,547 | +0.44(+1.35%) |
Feb 11, 2019 | 32.60 | 32.72 | 32.34 | 32.72 | 44,474 | +0.12(+0.37%) |
Feb 08, 2019 | 32.51 | 32.84 | 32.40 | 32.60 | 51,770 | -0.03(-0.11%) |
Feb 07, 2019 | 32.72 | 32.86 | 32.29 | 32.64 | 80,340 | -0.02(-0.05%) |
Feb 06, 2019 | 32.47 | 32.73 | 32.37 | 32.66 | 43,586 | +0.17(+0.53%) |
Feb 05, 2019 | 32.78 | 32.85 | 32.36 | 32.48 | 79,399 | -0.37(-1.13%) |
Feb 04, 2019 | 32.37 | 32.90 | 32.04 | 32.85 | 67,444 | +0.48(+1.49%) |
Feb 01, 2019 | 32.67 | 33.03 | 32.34 | 32.37 | 119,638 | -0.20(-0.61%) |
Jan 31, 2019 | 32.59 | 32.91 | 32.11 | 32.57 | 132,315 | +0.00(+0.00%) |
Jan 30, 2019 | 31.08 | 32.64 | 30.96 | 32.57 | 178,416 | +1.96(+6.40%) |
Jan 29, 2019 | 30.31 | 30.65 | 30.27 | 30.61 | 51,567 | +0.30(+1.00%) |
Jan 28, 2019 | 30.44 | 30.58 | 29.92 | 30.31 | 113,097 | -0.29(-0.96%) |
Jan 25, 2019 | 30.64 | 30.82 | 30.46 | 30.60 | 118,017 | +0.03(+0.08%) |
Jan 24, 2019 | 30.54 | 30.74 | 30.31 | 30.57 | 51,212 | -0.05(-0.17%) |
Jan 23, 2019 | 30.57 | 30.69 | 30.31 | 30.63 | 60,694 | +0.07(+0.23%) |
Jan 22, 2019 | 30.74 | 30.93 | 30.41 | 30.56 | 78,458 | -0.28(-0.92%) |
Jan 18, 2019 | 30.64 | 31.00 | 30.64 | 30.84 | 72,037 | +0.22(+0.70%) |
Jan 17, 2019 | 30.36 | 30.70 | 30.16 | 30.63 | 127,327 | +0.16(+0.54%) |
Jan 16, 2019 | 29.91 | 30.50 | 29.87 | 30.46 | 199,877 | +0.64(+2.14%) |
Jan 15, 2019 | 29.69 | 29.87 | 29.57 | 29.82 | 121,567 | +0.09(+0.32%) |
Jan 14, 2019 | 29.89 | 30.15 | 29.73 | 29.73 | 91,665 | -0.31(-1.03%) |
Jan 11, 2019 | 30.12 | 30.22 | 30.03 | 30.04 | 91,958 | -0.19(-0.63%) |
Jan 10, 2019 | 30.06 | 30.45 | 30.00 | 30.23 | 111,895 | +0.02(+0.06%) |
Jan 09, 2019 | 30.18 | 30.35 | 29.96 | 30.21 | 69,537 | +0.03(+0.11%) |
Jan 08, 2019 | 29.81 | 31.20 | 29.66 | 30.18 | 102,583 | +0.42(+1.42%) |
Jan 07, 2019 | 29.61 | 29.92 | 29.36 | 29.75 | 160,648 | +0.05(+0.17%) |
Jan 04, 2019 | 29.70 | 29.96 | 29.36 | 29.70 | 154,731 | +0.28(+0.94%) |
Jan 03, 2019 | 29.14 | 29.66 | 28.97 | 29.43 | 89,768 | +0.15(+0.50%) |