Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.80 | 33.88 | 33.19 | 33.19 | 106,159 | -0.23(-0.68%) |
Mar 28, 2019 | 33.65 | 33.67 | 33.21 | 33.42 | 75,025 | -0.04(-0.11%) |
Mar 27, 2019 | 33.47 | 33.65 | 33.14 | 33.46 | 126,888 | -0.18(-0.54%) |
Mar 26, 2019 | 33.29 | 33.80 | 33.29 | 33.64 | 93,127 | +0.49(+1.49%) |
Mar 25, 2019 | 33.22 | 33.57 | 33.14 | 33.14 | 150,973 | -0.21(-0.62%) |
Mar 22, 2019 | 33.68 | 33.68 | 33.22 | 33.35 | 94,145 | -0.43(-1.26%) |
Mar 21, 2019 | 33.51 | 33.83 | 33.42 | 33.78 | 77,620 | +0.22(+0.66%) |
Mar 20, 2019 | 33.82 | 34.02 | 33.47 | 33.56 | 115,943 | -0.27(-0.80%) |
Mar 19, 2019 | 33.75 | 34.34 | 33.61 | 33.83 | 211,816 | +0.28(+0.83%) |
Mar 18, 2019 | 33.17 | 33.87 | 32.85 | 33.55 | 179,324 | +0.34(+1.03%) |
Mar 15, 2019 | 33.17 | 33.56 | 32.96 | 33.20 | 155,962 | +0.28(+0.86%) |
Mar 14, 2019 | 32.78 | 33.10 | 32.78 | 32.92 | 86,823 | +0.14(+0.42%) |
Mar 13, 2019 | 32.92 | 33.19 | 32.70 | 32.78 | 116,596 | +0.12(+0.38%) |
Mar 12, 2019 | 32.98 | 33.51 | 32.60 | 32.66 | 141,834 | -0.47(-1.42%) |
Mar 11, 2019 | 32.16 | 33.15 | 32.06 | 33.13 | 173,035 | +1.02(+3.16%) |
Mar 08, 2019 | 32.60 | 32.62 | 31.84 | 32.11 | 331,365 | -0.81(-2.45%) |
Mar 07, 2019 | 33.18 | 33.18 | 32.63 | 32.92 | 371,797 | +0.03(+0.08%) |
Mar 06, 2019 | 33.70 | 33.79 | 32.61 | 32.89 | 497,067 | -0.73(-2.16%) |
Mar 05, 2019 | 34.52 | 34.66 | 33.61 | 33.62 | 275,388 | -0.83(-2.42%) |
Mar 04, 2019 | 34.68 | 34.89 | 34.03 | 34.45 | 402,382 | +0.38(+1.11%) |
Mar 01, 2019 | 33.14 | 34.43 | 33.12 | 34.07 | 343,949 | +0.98(+2.97%) |
Feb 28, 2019 | 32.52 | 34.16 | 32.28 | 33.09 | 469,605 | +1.02(+3.18%) |
Feb 27, 2019 | 31.56 | 32.07 | 31.34 | 32.07 | 121,450 | +0.72(+2.29%) |
Feb 26, 2019 | 31.62 | 31.71 | 31.21 | 31.35 | 101,292 | -0.17(-0.54%) |
Feb 25, 2019 | 31.62 | 31.62 | 31.31 | 31.52 | 91,656 | +0.34(+1.09%) |
Feb 22, 2019 | 31.46 | 31.57 | 31.18 | 31.18 | 121,459 | +0.01(+0.03%) |
Feb 21, 2019 | 31.62 | 31.71 | 31.17 | 31.17 | 86,193 | -0.53(-1.67%) |
Feb 20, 2019 | 31.44 | 31.71 | 31.30 | 31.70 | 125,824 | +0.25(+0.81%) |
Feb 19, 2019 | 30.99 | 31.49 | 30.99 | 31.45 | 122,021 | +0.44(+1.41%) |
Feb 15, 2019 | 31.08 | 31.40 | 30.90 | 31.01 | 135,828 | -0.34(-1.08%) |
Feb 14, 2019 | 31.34 | 31.62 | 31.09 | 31.35 | 79,559 | -0.12(-0.37%) |
Feb 13, 2019 | 31.18 | 31.55 | 31.06 | 31.47 | 151,510 | +0.47(+1.51%) |
Feb 12, 2019 | 30.81 | 31.00 | 30.47 | 31.00 | 125,649 | +0.49(+1.61%) |
Feb 11, 2019 | 30.78 | 30.87 | 30.41 | 30.51 | 84,467 | -0.16(-0.51%) |
Feb 08, 2019 | 30.68 | 30.90 | 30.20 | 30.67 | 96,763 | +0.01(+0.04%) |
Feb 07, 2019 | 31.02 | 31.05 | 30.11 | 30.65 | 176,038 | -0.39(-1.26%) |
Feb 06, 2019 | 30.93 | 31.20 | 30.74 | 31.05 | 165,787 | +0.09(+0.30%) |
Feb 05, 2019 | 30.29 | 30.95 | 30.09 | 30.95 | 192,809 | +1.10(+3.69%) |
Feb 04, 2019 | 30.30 | 30.42 | 29.82 | 29.85 | 371,173 | -0.32(-1.06%) |
Feb 01, 2019 | 30.95 | 30.99 | 30.00 | 30.17 | 230,796 | -0.89(-2.85%) |
Jan 31, 2019 | 30.22 | 31.06 | 30.22 | 31.06 | 145,365 | +0.70(+2.30%) |
Jan 30, 2019 | 30.15 | 30.36 | 29.84 | 30.36 | 135,918 | +0.31(+1.04%) |
Jan 29, 2019 | 30.07 | 30.33 | 29.84 | 30.05 | 134,245 | +0.28(+0.93%) |
Jan 28, 2019 | 29.62 | 30.33 | 29.62 | 29.77 | 117,385 | -0.19(-0.64%) |
Jan 25, 2019 | 29.82 | 30.09 | 29.64 | 29.96 | 151,544 | +0.33(+1.11%) |
Jan 24, 2019 | 29.58 | 30.06 | 29.32 | 29.63 | 110,187 | +0.12(+0.41%) |
Jan 23, 2019 | 30.15 | 30.40 | 29.06 | 29.51 | 247,870 | -0.58(-1.92%) |
Jan 22, 2019 | 30.82 | 30.90 | 29.91 | 30.09 | 165,838 | -0.59(-1.93%) |
Jan 18, 2019 | 31.00 | 31.09 | 30.54 | 30.68 | 262,003 | +0.02(+0.06%) |
Jan 17, 2019 | 30.35 | 30.81 | 30.29 | 30.67 | 221,544 | +0.25(+0.83%) |
Jan 16, 2019 | 29.91 | 30.61 | 29.91 | 30.41 | 206,055 | +0.65(+2.20%) |
Jan 15, 2019 | 29.17 | 29.76 | 29.10 | 29.76 | 153,885 | +0.69(+2.39%) |
Jan 14, 2019 | 29.22 | 29.61 | 29.06 | 29.06 | 170,926 | -0.35(-1.20%) |
Jan 11, 2019 | 29.08 | 29.42 | 28.80 | 29.42 | 160,524 | +0.26(+0.90%) |
Jan 10, 2019 | 28.97 | 29.23 | 28.56 | 29.15 | 175,777 | -0.03(-0.11%) |
Jan 09, 2019 | 29.51 | 29.61 | 29.18 | 29.18 | 158,515 | -0.06(-0.21%) |
Jan 08, 2019 | 28.95 | 29.61 | 28.92 | 29.25 | 285,118 | +0.52(+1.80%) |
Jan 07, 2019 | 28.14 | 28.86 | 27.69 | 28.73 | 329,151 | +1.04(+3.76%) |
Jan 04, 2019 | 27.27 | 28.26 | 27.17 | 27.69 | 211,712 | +0.77(+2.85%) |
Jan 03, 2019 | 26.75 | 26.97 | 26.30 | 26.92 | 168,968 | +0.09(+0.35%) |