Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.44 | 35.73 | 34.21 | 34.49 | 597,931 | -0.86(-2.42%) |
Mar 28, 2019 | 35.25 | 35.82 | 34.97 | 35.35 | 462,319 | +0.10(+0.27%) |
Mar 27, 2019 | 34.59 | 35.54 | 34.30 | 35.25 | 545,717 | +0.86(+2.49%) |
Mar 26, 2019 | 34.59 | 35.44 | 34.30 | 34.40 | 592,777 | +0.00(+0.00%) |
Mar 25, 2019 | 33.26 | 34.68 | 33.16 | 34.40 | 731,275 | +0.95(+2.84%) |
Mar 22, 2019 | 33.83 | 34.40 | 33.16 | 33.45 | 643,838 | -0.57(-1.68%) |
Mar 21, 2019 | 32.88 | 34.21 | 31.93 | 34.02 | 700,249 | +1.71(+5.29%) |
Mar 20, 2019 | 33.07 | 33.64 | 32.31 | 32.31 | 664,028 | -1.05(-3.13%) |
Mar 19, 2019 | 32.97 | 33.35 | 32.50 | 33.35 | 958,946 | +0.38(+1.15%) |
Mar 18, 2019 | 31.55 | 33.07 | 31.45 | 32.97 | 858,255 | +1.05(+3.27%) |
Mar 15, 2019 | 31.26 | 32.12 | 30.79 | 31.93 | 1,291,443 | +0.67(+2.13%) |
Mar 14, 2019 | 33.64 | 33.64 | 30.50 | 31.26 | 1,317,859 | -2.38(-7.06%) |
Mar 13, 2019 | 31.83 | 33.64 | 31.64 | 33.64 | 1,037,857 | +1.71(+5.36%) |
Mar 12, 2019 | 31.83 | 32.21 | 31.45 | 31.93 | 363,430 | +0.10(+0.30%) |
Mar 11, 2019 | 31.55 | 32.21 | 31.45 | 31.83 | 582,135 | +0.19(+0.60%) |
Mar 08, 2019 | 31.45 | 31.74 | 30.69 | 31.64 | 532,271 | +0.00(+0.00%) |
Mar 07, 2019 | 31.64 | 31.93 | 30.31 | 31.64 | 835,843 | +0.10(+0.30%) |
Mar 06, 2019 | 32.59 | 33.16 | 31.55 | 31.55 | 685,402 | -1.43(-4.32%) |
Mar 05, 2019 | 33.26 | 34.02 | 32.50 | 32.97 | 646,288 | -0.48(-1.42%) |
Mar 04, 2019 | 35.92 | 36.30 | 32.78 | 33.45 | 961,432 | -0.38(-1.12%) |
Mar 01, 2019 | 33.54 | 34.59 | 33.16 | 33.83 | 859,152 | +0.86(+2.59%) |
Feb 28, 2019 | 33.45 | 34.02 | 32.31 | 32.97 | 847,947 | -0.81(-2.39%) |
Feb 27, 2019 | 31.14 | 34.72 | 29.72 | 33.78 | 1,070,588 | +2.93(+9.48%) |
Feb 26, 2019 | 31.33 | 31.70 | 30.76 | 30.85 | 704,509 | -0.28(-0.91%) |
Feb 25, 2019 | 31.51 | 31.89 | 31.14 | 31.14 | 297,242 | -0.47(-1.49%) |
Feb 22, 2019 | 32.18 | 32.27 | 30.95 | 31.61 | 500,711 | -0.19(-0.59%) |
Feb 21, 2019 | 31.80 | 32.08 | 31.42 | 31.80 | 486,835 | +0.00(+0.00%) |
Feb 20, 2019 | 31.14 | 32.18 | 30.95 | 31.80 | 477,273 | +0.57(+1.81%) |
Feb 19, 2019 | 31.14 | 32.08 | 30.85 | 31.23 | 777,753 | -0.28(-0.90%) |
Feb 15, 2019 | 31.42 | 32.18 | 30.95 | 31.51 | 585,084 | +0.09(+0.30%) |
Feb 14, 2019 | 31.61 | 32.36 | 30.57 | 31.42 | 837,048 | -0.38(-1.19%) |
Feb 13, 2019 | 29.82 | 32.65 | 29.63 | 31.80 | 1,173,274 | +2.08(+6.98%) |
Feb 12, 2019 | 30.10 | 30.48 | 29.53 | 29.72 | 549,344 | -0.28(-0.94%) |
Feb 11, 2019 | 28.97 | 30.38 | 28.97 | 30.01 | 278,880 | +0.85(+2.91%) |
Feb 08, 2019 | 29.25 | 29.82 | 29.16 | 29.16 | 333,652 | -0.38(-1.28%) |
Feb 07, 2019 | 28.87 | 29.72 | 28.50 | 29.53 | 411,291 | +0.38(+1.29%) |
Feb 06, 2019 | 28.78 | 29.25 | 28.59 | 29.16 | 328,185 | +0.38(+1.31%) |
Feb 05, 2019 | 28.31 | 28.97 | 28.02 | 28.78 | 300,077 | +0.66(+2.35%) |
Feb 04, 2019 | 27.74 | 28.21 | 27.36 | 28.12 | 404,082 | +0.38(+1.36%) |
Feb 01, 2019 | 28.02 | 28.21 | 27.27 | 27.74 | 375,472 | -0.09(-0.34%) |
Jan 31, 2019 | 27.74 | 28.02 | 27.36 | 27.83 | 384,731 | +0.09(+0.34%) |
Jan 30, 2019 | 27.83 | 28.12 | 27.27 | 27.74 | 283,651 | +0.09(+0.34%) |
Jan 29, 2019 | 27.93 | 28.31 | 27.55 | 27.65 | 358,959 | -0.09(-0.34%) |
Jan 28, 2019 | 28.40 | 28.59 | 27.27 | 27.74 | 375,232 | -0.85(-2.97%) |
Jan 25, 2019 | 28.21 | 28.78 | 27.93 | 28.59 | 247,298 | +0.57(+2.02%) |
Jan 24, 2019 | 27.65 | 28.12 | 27.46 | 28.02 | 217,912 | +0.47(+1.71%) |
Jan 23, 2019 | 27.65 | 27.93 | 26.89 | 27.55 | 372,476 | +0.19(+0.69%) |
Jan 22, 2019 | 28.12 | 28.40 | 27.36 | 27.36 | 380,855 | -0.85(-3.01%) |
Jan 18, 2019 | 28.59 | 28.59 | 27.83 | 28.21 | 388,434 | -0.28(-0.99%) |
Jan 17, 2019 | 28.31 | 28.78 | 27.65 | 28.50 | 348,056 | +0.19(+0.67%) |
Jan 16, 2019 | 28.21 | 28.50 | 27.74 | 28.31 | 430,988 | +0.19(+0.67%) |
Jan 15, 2019 | 28.12 | 28.21 | 27.46 | 28.12 | 487,029 | +0.28(+1.02%) |
Jan 14, 2019 | 27.74 | 28.12 | 27.46 | 27.83 | 533,164 | +0.09(+0.34%) |
Jan 11, 2019 | 27.74 | 27.93 | 27.17 | 27.74 | 358,865 | -0.19(-0.68%) |
Jan 10, 2019 | 27.17 | 28.31 | 26.23 | 27.93 | 622,432 | +0.47(+1.72%) |
Jan 09, 2019 | 26.51 | 27.74 | 26.14 | 27.46 | 609,777 | +0.94(+3.56%) |
Jan 08, 2019 | 26.51 | 26.99 | 25.48 | 26.51 | 535,243 | +0.28(+1.08%) |
Jan 07, 2019 | 25.48 | 26.89 | 25.29 | 26.23 | 625,025 | +0.75(+2.96%) |
Jan 04, 2019 | 24.34 | 25.57 | 24.25 | 25.48 | 455,574 | +1.42(+5.88%) |
Jan 03, 2019 | 24.53 | 24.72 | 23.68 | 24.06 | 381,534 | -0.75(-3.04%) |