Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.93 | 32.46 | 31.85 | 32.32 | 142,218 | +0.50(+1.57%) |
Mar 28, 2019 | 31.87 | 32.11 | 31.36 | 31.82 | 135,855 | -0.07(-0.22%) |
Mar 27, 2019 | 31.85 | 32.12 | 31.54 | 31.89 | 183,240 | +0.06(+0.19%) |
Mar 26, 2019 | 31.61 | 32.00 | 31.30 | 31.83 | 251,395 | +0.24(+0.75%) |
Mar 25, 2019 | 31.27 | 31.89 | 31.05 | 31.59 | 136,765 | +0.23(+0.73%) |
Mar 22, 2019 | 32.62 | 32.93 | 31.36 | 31.37 | 117,295 | -1.43(-4.35%) |
Mar 21, 2019 | 32.45 | 33.03 | 32.45 | 32.79 | 105,688 | +0.31(+0.97%) |
Mar 20, 2019 | 32.72 | 33.15 | 32.15 | 32.48 | 132,080 | -0.30(-0.91%) |
Mar 19, 2019 | 33.53 | 33.80 | 32.71 | 32.78 | 113,426 | -0.69(-2.06%) |
Mar 18, 2019 | 32.82 | 33.54 | 32.67 | 33.47 | 128,659 | +0.69(+2.11%) |
Mar 15, 2019 | 32.96 | 33.30 | 32.58 | 32.78 | 331,651 | -0.16(-0.48%) |
Mar 14, 2019 | 33.57 | 33.57 | 32.89 | 32.93 | 82,925 | -0.64(-1.90%) |
Mar 13, 2019 | 33.41 | 33.89 | 33.29 | 33.57 | 104,075 | +0.17(+0.50%) |
Mar 12, 2019 | 34.25 | 34.35 | 33.29 | 33.41 | 100,286 | -0.82(-2.40%) |
Mar 11, 2019 | 34.25 | 34.38 | 34.00 | 34.23 | 71,190 | -0.03(-0.08%) |
Mar 08, 2019 | 33.87 | 34.33 | 33.67 | 34.25 | 85,513 | +0.31(+0.93%) |
Mar 07, 2019 | 34.19 | 34.19 | 33.51 | 33.94 | 84,427 | -0.25(-0.74%) |
Mar 06, 2019 | 34.55 | 34.87 | 34.03 | 34.19 | 134,792 | -0.52(-1.51%) |
Mar 05, 2019 | 34.80 | 34.84 | 34.52 | 34.72 | 75,513 | -0.11(-0.33%) |
Mar 04, 2019 | 34.79 | 35.08 | 34.52 | 34.83 | 165,425 | -0.14(-0.40%) |
Mar 01, 2019 | 35.00 | 35.65 | 34.89 | 34.97 | 372,464 | +0.18(+0.53%) |
Feb 28, 2019 | 35.15 | 35.23 | 34.55 | 34.79 | 165,047 | -0.38(-1.07%) |
Feb 27, 2019 | 35.38 | 35.56 | 35.08 | 35.16 | 96,309 | -0.24(-0.69%) |
Feb 26, 2019 | 36.28 | 36.58 | 35.40 | 35.41 | 135,029 | -0.77(-2.13%) |
Feb 25, 2019 | 36.67 | 38.77 | 36.12 | 36.18 | 104,800 | -0.34(-0.93%) |
Feb 22, 2019 | 36.72 | 37.38 | 36.14 | 36.52 | 133,186 | -0.16(-0.43%) |
Feb 21, 2019 | 36.89 | 36.96 | 36.54 | 36.68 | 81,338 | -0.22(-0.59%) |
Feb 20, 2019 | 37.04 | 38.22 | 36.84 | 36.90 | 186,675 | -0.27(-0.73%) |
Feb 19, 2019 | 36.34 | 37.39 | 36.34 | 37.17 | 104,123 | +0.56(+1.53%) |
Feb 15, 2019 | 36.07 | 37.34 | 35.98 | 36.61 | 548,751 | +0.61(+1.70%) |
Feb 14, 2019 | 36.25 | 36.44 | 35.90 | 35.99 | 202,220 | -0.46(-1.27%) |
Feb 13, 2019 | 35.76 | 36.49 | 35.64 | 36.46 | 169,282 | +0.73(+2.03%) |
Feb 12, 2019 | 35.88 | 36.18 | 35.61 | 35.73 | 112,569 | -0.01(-0.02%) |
Feb 11, 2019 | 36.09 | 36.09 | 35.24 | 35.74 | 189,305 | -0.33(-0.92%) |
Feb 08, 2019 | 35.22 | 36.07 | 35.13 | 36.07 | 116,038 | +0.71(+2.00%) |
Feb 07, 2019 | 35.10 | 35.47 | 34.73 | 35.36 | 125,367 | +0.09(+0.25%) |
Feb 06, 2019 | 35.36 | 35.43 | 34.89 | 35.28 | 119,276 | +0.01(+0.02%) |
Feb 05, 2019 | 34.31 | 35.28 | 33.93 | 35.27 | 285,077 | +0.87(+2.52%) |
Feb 04, 2019 | 32.83 | 34.73 | 32.83 | 34.40 | 250,147 | +1.64(+4.99%) |
Feb 01, 2019 | 37.45 | 40.87 | 32.41 | 32.77 | 934,591 | -5.97(-15.42%) |
Jan 31, 2019 | 38.85 | 39.68 | 37.99 | 38.74 | 160,867 | -0.37(-0.96%) |
Jan 30, 2019 | 39.11 | 39.48 | 38.81 | 39.12 | 138,573 | +0.28(+0.72%) |
Jan 29, 2019 | 38.24 | 38.93 | 37.98 | 38.84 | 157,161 | +0.60(+1.57%) |
Jan 28, 2019 | 38.45 | 38.71 | 37.80 | 38.24 | 74,530 | -0.51(-1.30%) |
Jan 25, 2019 | 38.15 | 39.02 | 38.15 | 38.74 | 94,053 | +0.84(+2.21%) |
Jan 24, 2019 | 37.86 | 38.17 | 37.38 | 37.91 | 112,395 | +0.03(+0.07%) |
Jan 23, 2019 | 38.45 | 38.78 | 37.77 | 37.88 | 143,150 | -0.47(-1.23%) |
Jan 22, 2019 | 38.39 | 39.32 | 38.02 | 38.35 | 120,893 | -0.28(-0.72%) |
Jan 18, 2019 | 38.27 | 38.99 | 38.16 | 38.63 | 89,345 | +0.36(+0.93%) |
Jan 17, 2019 | 37.72 | 38.38 | 37.72 | 38.27 | 133,055 | +0.38(+1.01%) |
Jan 16, 2019 | 38.11 | 38.49 | 37.62 | 37.89 | 123,013 | -0.24(-0.62%) |
Jan 15, 2019 | 38.24 | 38.58 | 37.70 | 38.12 | 84,790 | -0.01(-0.02%) |
Jan 14, 2019 | 38.71 | 39.04 | 38.13 | 38.13 | 79,681 | -0.77(-1.99%) |
Jan 11, 2019 | 37.62 | 38.97 | 37.57 | 38.91 | 140,218 | +1.07(+2.83%) |
Jan 10, 2019 | 37.30 | 38.04 | 37.30 | 37.84 | 146,570 | +0.31(+0.84%) |
Jan 09, 2019 | 37.09 | 37.60 | 36.91 | 37.52 | 107,011 | +0.43(+1.15%) |
Jan 08, 2019 | 36.58 | 37.15 | 35.79 | 37.10 | 157,942 | +0.76(+2.08%) |
Jan 07, 2019 | 36.33 | 36.90 | 36.03 | 36.34 | 127,352 | +0.11(+0.31%) |
Jan 04, 2019 | 35.30 | 36.33 | 33.60 | 36.22 | 151,358 | +1.18(+3.35%) |
Jan 03, 2019 | 35.55 | 36.14 | 34.74 | 35.05 | 137,873 | -0.75(-2.09%) |