Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.39 | 31.88 | 31.13 | 31.16 | 222,936 | +0.10(+0.31%) |
Mar 28, 2019 | 30.47 | 31.47 | 30.46 | 31.07 | 211,690 | +0.69(+2.28%) |
Mar 27, 2019 | 30.30 | 30.77 | 29.74 | 30.37 | 302,235 | +0.07(+0.23%) |
Mar 26, 2019 | 30.38 | 30.85 | 30.09 | 30.31 | 264,242 | +0.30(+1.01%) |
Mar 25, 2019 | 30.34 | 30.45 | 29.78 | 30.00 | 314,730 | -0.44(-1.44%) |
Mar 22, 2019 | 33.03 | 33.29 | 30.26 | 30.44 | 349,246 | -2.98(-8.92%) |
Mar 21, 2019 | 33.31 | 34.00 | 33.31 | 33.42 | 195,678 | +0.11(+0.32%) |
Mar 20, 2019 | 33.36 | 33.58 | 32.32 | 33.31 | 307,996 | -0.10(-0.29%) |
Mar 19, 2019 | 33.64 | 34.10 | 33.19 | 33.41 | 233,710 | +0.18(+0.53%) |
Mar 18, 2019 | 33.27 | 33.46 | 32.57 | 33.24 | 413,552 | +0.04(+0.12%) |
Mar 15, 2019 | 32.41 | 33.56 | 32.24 | 33.20 | 667,274 | +0.97(+3.00%) |
Mar 14, 2019 | 31.93 | 32.44 | 31.81 | 32.23 | 468,181 | +0.16(+0.49%) |
Mar 13, 2019 | 32.21 | 32.46 | 31.94 | 32.07 | 264,364 | +0.09(+0.28%) |
Mar 12, 2019 | 32.57 | 32.78 | 31.77 | 31.99 | 294,759 | -0.45(-1.39%) |
Mar 11, 2019 | 32.13 | 32.82 | 31.79 | 32.44 | 334,187 | +0.34(+1.07%) |
Mar 08, 2019 | 31.85 | 32.15 | 31.42 | 32.09 | 176,465 | -0.15(-0.45%) |
Mar 07, 2019 | 33.19 | 33.45 | 31.96 | 32.24 | 265,015 | -0.82(-2.48%) |
Mar 06, 2019 | 33.89 | 34.15 | 33.01 | 33.06 | 312,832 | -0.70(-2.08%) |
Mar 05, 2019 | 34.08 | 34.17 | 33.59 | 33.76 | 230,782 | -0.33(-0.97%) |
Mar 04, 2019 | 34.20 | 34.75 | 33.74 | 34.10 | 205,376 | +0.00(+0.00%) |
Mar 01, 2019 | 34.11 | 34.34 | 33.68 | 34.10 | 246,479 | +0.37(+1.10%) |
Feb 28, 2019 | 33.95 | 33.98 | 33.59 | 33.72 | 155,436 | -0.37(-1.09%) |
Feb 27, 2019 | 33.59 | 34.51 | 33.39 | 34.10 | 203,836 | +0.37(+1.10%) |
Feb 26, 2019 | 33.99 | 34.07 | 33.65 | 33.72 | 198,996 | -0.41(-1.20%) |
Feb 25, 2019 | 34.40 | 34.68 | 34.12 | 34.13 | 149,617 | -0.06(-0.17%) |
Feb 22, 2019 | 34.65 | 34.81 | 34.12 | 34.19 | 181,686 | -0.37(-1.07%) |
Feb 21, 2019 | 34.92 | 34.92 | 34.13 | 34.56 | 162,733 | -0.62(-1.75%) |
Feb 20, 2019 | 34.42 | 35.36 | 34.42 | 35.18 | 303,262 | +0.70(+2.04%) |
Feb 19, 2019 | 33.89 | 34.71 | 33.75 | 34.48 | 307,306 | +0.31(+0.91%) |
Feb 15, 2019 | 32.78 | 34.19 | 32.78 | 34.16 | 255,486 | +1.67(+5.14%) |
Feb 14, 2019 | 32.62 | 32.93 | 32.18 | 32.49 | 296,242 | -0.16(-0.48%) |
Feb 13, 2019 | 32.27 | 32.88 | 32.06 | 32.65 | 238,527 | +0.64(+1.98%) |
Feb 12, 2019 | 31.11 | 32.44 | 31.11 | 32.01 | 410,166 | +1.27(+4.13%) |
Feb 11, 2019 | 30.35 | 30.77 | 30.19 | 30.74 | 146,108 | +0.39(+1.29%) |
Feb 08, 2019 | 30.76 | 31.00 | 29.93 | 30.35 | 240,542 | -0.55(-1.77%) |
Feb 07, 2019 | 31.29 | 31.52 | 30.45 | 30.90 | 358,582 | -0.85(-2.68%) |
Feb 06, 2019 | 31.05 | 32.97 | 31.04 | 31.75 | 492,969 | +0.65(+2.11%) |
Feb 05, 2019 | 31.16 | 33.21 | 29.73 | 31.10 | 573,983 | -0.93(-2.90%) |
Feb 04, 2019 | 31.88 | 32.37 | 31.63 | 32.02 | 322,557 | +0.10(+0.31%) |
Feb 01, 2019 | 31.96 | 32.32 | 31.62 | 31.93 | 221,913 | -0.09(-0.27%) |
Jan 31, 2019 | 32.30 | 32.52 | 31.63 | 32.01 | 246,310 | -0.37(-1.15%) |
Jan 30, 2019 | 32.75 | 32.81 | 32.03 | 32.39 | 505,074 | +0.04(+0.12%) |
Jan 29, 2019 | 31.66 | 32.64 | 31.60 | 32.35 | 328,273 | +0.84(+2.67%) |
Jan 28, 2019 | 31.21 | 31.93 | 30.98 | 31.51 | 191,768 | -0.44(-1.38%) |
Jan 25, 2019 | 31.98 | 32.62 | 31.83 | 31.95 | 148,010 | +0.39(+1.24%) |
Jan 24, 2019 | 31.12 | 32.43 | 31.10 | 31.56 | 316,578 | +0.52(+1.67%) |
Jan 23, 2019 | 31.48 | 32.01 | 31.02 | 31.04 | 278,049 | -0.25(-0.81%) |
Jan 22, 2019 | 32.35 | 32.46 | 30.88 | 31.29 | 301,130 | -1.52(-4.64%) |
Jan 18, 2019 | 32.44 | 33.18 | 32.28 | 32.82 | 294,997 | +0.72(+2.25%) |
Jan 17, 2019 | 31.19 | 32.27 | 31.19 | 32.09 | 169,670 | +0.54(+1.70%) |
Jan 16, 2019 | 31.18 | 32.22 | 31.18 | 31.56 | 187,991 | +0.39(+1.25%) |
Jan 15, 2019 | 31.21 | 31.21 | 30.65 | 31.16 | 166,774 | +0.06(+0.19%) |
Jan 14, 2019 | 30.84 | 31.72 | 30.79 | 31.11 | 184,064 | +0.00(+0.00%) |
Jan 11, 2019 | 30.79 | 31.25 | 30.62 | 31.11 | 229,897 | -0.05(-0.16%) |
Jan 10, 2019 | 30.70 | 31.45 | 30.28 | 31.16 | 182,515 | +0.11(+0.35%) |
Jan 09, 2019 | 30.80 | 31.21 | 30.48 | 31.05 | 164,334 | +0.46(+1.50%) |
Jan 08, 2019 | 30.78 | 31.05 | 30.32 | 30.59 | 283,464 | +0.32(+1.07%) |
Jan 07, 2019 | 29.64 | 30.51 | 29.36 | 30.27 | 239,003 | +0.64(+2.14%) |
Jan 04, 2019 | 28.15 | 29.75 | 28.15 | 29.63 | 352,727 | +0.53(+1.81%) |
Jan 03, 2019 | 29.55 | 30.23 | 28.44 | 29.10 | 296,014 | -0.63(-2.10%) |