Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.70 | 31.77 | 31.20 | 31.49 | 2,071,857 | +0.05(+0.15%) |
Mar 28, 2019 | 31.49 | 31.60 | 30.91 | 31.44 | 2,099,930 | +0.06(+0.18%) |
Mar 27, 2019 | 31.33 | 31.62 | 30.94 | 31.39 | 1,838,324 | +0.12(+0.40%) |
Mar 26, 2019 | 31.51 | 31.80 | 30.97 | 31.26 | 1,903,844 | +0.03(+0.09%) |
Mar 25, 2019 | 31.23 | 31.67 | 31.07 | 31.23 | 2,635,973 | -0.02(-0.06%) |
Mar 22, 2019 | 32.15 | 32.27 | 31.19 | 31.25 | 2,183,472 | -1.07(-3.32%) |
Mar 21, 2019 | 32.02 | 32.43 | 32.02 | 32.33 | 2,134,353 | +0.35(+1.11%) |
Mar 20, 2019 | 32.58 | 32.58 | 31.66 | 31.97 | 2,056,459 | -0.60(-1.85%) |
Mar 19, 2019 | 32.91 | 32.98 | 32.45 | 32.58 | 1,844,464 | -0.13(-0.41%) |
Mar 18, 2019 | 32.83 | 33.41 | 32.67 | 32.71 | 2,086,299 | -0.12(-0.38%) |
Mar 15, 2019 | 32.83 | 32.97 | 32.57 | 32.83 | 2,325,441 | +0.07(+0.20%) |
Mar 14, 2019 | 33.12 | 33.25 | 32.67 | 32.77 | 1,163,770 | -0.30(-0.90%) |
Mar 13, 2019 | 32.93 | 33.17 | 32.85 | 33.06 | 1,892,519 | +0.28(+0.85%) |
Mar 12, 2019 | 32.53 | 32.93 | 32.34 | 32.79 | 1,669,226 | +0.21(+0.65%) |
Mar 11, 2019 | 32.09 | 32.67 | 31.87 | 32.58 | 1,723,151 | +0.61(+1.92%) |
Mar 08, 2019 | 31.73 | 32.12 | 31.55 | 31.96 | 1,508,465 | +0.09(+0.27%) |
Mar 07, 2019 | 31.97 | 32.23 | 31.86 | 31.88 | 1,288,772 | -0.12(-0.39%) |
Mar 06, 2019 | 32.28 | 32.28 | 31.85 | 32.00 | 2,058,357 | -0.23(-0.71%) |
Mar 05, 2019 | 31.86 | 32.35 | 31.82 | 32.23 | 3,768,452 | +0.37(+1.17%) |
Mar 04, 2019 | 32.08 | 32.28 | 31.48 | 31.86 | 1,641,896 | -0.09(-0.27%) |
Mar 01, 2019 | 31.84 | 31.95 | 31.42 | 31.94 | 2,292,792 | +0.45(+1.43%) |
Feb 28, 2019 | 32.01 | 32.14 | 31.47 | 31.49 | 2,238,726 | -0.42(-1.32%) |
Feb 27, 2019 | 31.04 | 32.12 | 31.02 | 31.91 | 2,799,795 | +0.83(+2.68%) |
Feb 26, 2019 | 30.95 | 31.15 | 30.88 | 31.08 | 1,530,936 | -0.02(-0.06%) |
Feb 25, 2019 | 31.26 | 31.48 | 31.05 | 31.10 | 2,179,202 | -0.01(-0.03%) |
Feb 22, 2019 | 30.92 | 31.27 | 30.80 | 31.11 | 1,540,906 | +0.31(+1.00%) |
Feb 21, 2019 | 30.49 | 30.89 | 30.15 | 30.80 | 2,020,176 | +0.25(+0.82%) |
Feb 20, 2019 | 30.67 | 30.75 | 30.41 | 30.55 | 2,098,621 | -0.09(-0.28%) |
Feb 19, 2019 | 30.49 | 30.75 | 30.28 | 30.64 | 2,647,587 | -0.07(-0.22%) |
Feb 15, 2019 | 30.82 | 30.92 | 29.15 | 30.71 | 2,316,053 | +0.07(+0.22%) |
Feb 14, 2019 | 30.01 | 30.67 | 29.85 | 30.64 | 2,397,727 | +0.57(+1.88%) |
Feb 13, 2019 | 30.13 | 30.28 | 29.71 | 30.07 | 2,302,329 | -0.05(-0.16%) |
Feb 12, 2019 | 30.21 | 30.70 | 29.97 | 30.12 | 3,862,732 | +0.16(+0.54%) |
Feb 11, 2019 | 30.05 | 30.25 | 29.80 | 29.96 | 2,087,788 | -0.11(-0.35%) |
Feb 08, 2019 | 29.11 | 30.08 | 29.00 | 30.06 | 3,282,510 | +0.73(+2.48%) |
Feb 07, 2019 | 28.40 | 29.47 | 28.21 | 29.33 | 6,448,063 | +0.87(+3.07%) |
Feb 06, 2019 | 26.79 | 29.33 | 26.46 | 28.46 | 11,310,078 | +2.67(+10.33%) |
Feb 05, 2019 | 25.85 | 26.03 | 25.54 | 25.80 | 3,919,489 | +0.02(+0.07%) |
Feb 04, 2019 | 25.25 | 25.90 | 25.12 | 25.78 | 2,946,301 | +0.53(+2.09%) |
Feb 01, 2019 | 24.65 | 25.39 | 24.58 | 25.25 | 2,773,360 | +0.60(+2.45%) |
Jan 31, 2019 | 24.97 | 25.16 | 24.52 | 24.65 | 2,634,964 | -0.27(-1.08%) |
Jan 30, 2019 | 25.25 | 25.25 | 24.75 | 24.92 | 1,640,652 | -0.18(-0.73%) |
Jan 29, 2019 | 24.96 | 25.18 | 24.61 | 25.10 | 1,103,947 | +0.15(+0.61%) |
Jan 28, 2019 | 24.97 | 25.11 | 24.74 | 24.94 | 1,595,976 | -0.08(-0.31%) |
Jan 25, 2019 | 24.84 | 25.16 | 24.63 | 25.02 | 1,759,858 | +0.33(+1.32%) |
Jan 24, 2019 | 23.76 | 24.71 | 23.72 | 24.70 | 2,112,697 | +0.93(+3.91%) |
Jan 23, 2019 | 23.97 | 23.97 | 23.49 | 23.77 | 892,783 | +0.03(+0.12%) |
Jan 22, 2019 | 23.96 | 24.03 | 23.45 | 23.74 | 1,811,183 | -0.40(-1.67%) |
Jan 18, 2019 | 24.59 | 24.71 | 23.89 | 24.14 | 2,116,503 | -0.31(-1.25%) |
Jan 17, 2019 | 23.96 | 24.45 | 23.88 | 24.45 | 2,405,630 | +0.34(+1.39%) |
Jan 16, 2019 | 23.63 | 24.12 | 23.63 | 24.11 | 2,196,583 | +0.52(+2.19%) |
Jan 15, 2019 | 23.56 | 23.67 | 23.17 | 23.59 | 1,648,165 | +0.06(+0.24%) |
Jan 14, 2019 | 23.26 | 23.60 | 23.06 | 23.54 | 2,183,109 | +0.26(+1.11%) |
Jan 11, 2019 | 22.66 | 23.30 | 22.65 | 23.28 | 1,604,954 | +0.49(+2.15%) |
Jan 10, 2019 | 22.69 | 23.07 | 22.66 | 22.79 | 1,867,263 | +0.02(+0.08%) |
Jan 09, 2019 | 22.56 | 22.88 | 22.43 | 22.77 | 2,219,648 | +0.34(+1.50%) |
Jan 08, 2019 | 22.04 | 22.43 | 21.98 | 22.43 | 1,931,075 | +0.56(+2.54%) |
Jan 07, 2019 | 21.55 | 21.96 | 21.46 | 21.88 | 2,113,597 | +0.37(+1.74%) |
Jan 04, 2019 | 20.77 | 21.65 | 20.73 | 21.50 | 2,127,214 | +1.03(+5.05%) |
Jan 03, 2019 | 20.81 | 20.96 | 20.42 | 20.47 | 1,608,289 | -0.44(-2.11%) |