Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.25 | 33.31 | 33.10 | 33.27 | 666,797 | +0.14(+0.43%) |
Mar 28, 2019 | 32.77 | 33.13 | 32.68 | 33.13 | 616,106 | +0.45(+1.39%) |
Mar 27, 2019 | 32.82 | 32.91 | 32.56 | 32.67 | 535,909 | -0.14(-0.43%) |
Mar 26, 2019 | 32.65 | 32.85 | 32.49 | 32.82 | 640,816 | +0.42(+1.28%) |
Mar 25, 2019 | 32.25 | 32.46 | 32.13 | 32.40 | 651,887 | +0.13(+0.41%) |
Mar 22, 2019 | 32.70 | 32.70 | 32.11 | 32.27 | 684,561 | -0.53(-1.61%) |
Mar 21, 2019 | 32.14 | 32.80 | 32.04 | 32.80 | 903,535 | +0.55(+1.70%) |
Mar 20, 2019 | 32.21 | 32.45 | 32.13 | 32.25 | 777,229 | +0.01(+0.03%) |
Mar 19, 2019 | 32.37 | 32.43 | 32.15 | 32.24 | 1,273,983 | -0.08(-0.23%) |
Mar 18, 2019 | 32.32 | 32.46 | 32.09 | 32.32 | 897,007 | +0.06(+0.18%) |
Mar 15, 2019 | 32.14 | 32.31 | 32.02 | 32.26 | 1,749,046 | +0.19(+0.59%) |
Mar 14, 2019 | 31.93 | 32.14 | 31.85 | 32.07 | 1,122,530 | +0.09(+0.30%) |
Mar 13, 2019 | 31.97 | 32.20 | 31.88 | 31.97 | 1,380,279 | +0.09(+0.30%) |
Mar 12, 2019 | 31.95 | 32.11 | 31.84 | 31.88 | 724,247 | +0.00(+0.00%) |
Mar 11, 2019 | 31.68 | 31.93 | 31.61 | 31.88 | 728,806 | +0.26(+0.84%) |
Mar 08, 2019 | 31.82 | 31.82 | 31.42 | 31.62 | 729,712 | +0.17(+0.54%) |
Mar 07, 2019 | 31.45 | 31.50 | 31.25 | 31.45 | 755,385 | -0.03(-0.11%) |
Mar 06, 2019 | 31.58 | 31.58 | 31.36 | 31.48 | 621,840 | -0.06(-0.18%) |
Mar 05, 2019 | 31.57 | 31.69 | 31.45 | 31.53 | 597,697 | -0.04(-0.12%) |
Mar 04, 2019 | 31.75 | 31.75 | 31.15 | 31.57 | 1,143,835 | -0.07(-0.21%) |
Mar 01, 2019 | 31.55 | 31.80 | 31.38 | 31.64 | 1,487,322 | +0.30(+0.96%) |
Feb 28, 2019 | 31.29 | 31.47 | 31.22 | 31.34 | 1,398,568 | +0.05(+0.15%) |
Feb 27, 2019 | 31.32 | 31.45 | 31.18 | 31.29 | 832,569 | -0.15(-0.48%) |
Feb 26, 2019 | 31.57 | 31.62 | 31.43 | 31.44 | 1,101,186 | -0.11(-0.36%) |
Feb 25, 2019 | 31.66 | 31.95 | 31.54 | 31.55 | 1,050,523 | +0.11(+0.36%) |
Feb 22, 2019 | 31.41 | 31.56 | 31.30 | 31.44 | 1,038,475 | +0.12(+0.39%) |
Feb 21, 2019 | 31.41 | 31.45 | 31.16 | 31.32 | 844,335 | -0.02(-0.06%) |
Feb 20, 2019 | 31.13 | 31.59 | 31.10 | 31.34 | 1,365,451 | +0.19(+0.61%) |
Feb 19, 2019 | 30.93 | 31.41 | 30.93 | 31.15 | 1,714,772 | +0.08(+0.24%) |
Feb 15, 2019 | 31.12 | 31.20 | 30.89 | 31.07 | 1,358,625 | +0.25(+0.80%) |
Feb 14, 2019 | 30.55 | 31.05 | 30.55 | 30.83 | 1,517,220 | +0.23(+0.74%) |
Feb 13, 2019 | 30.40 | 30.92 | 30.25 | 30.60 | 4,897,539 | -0.17(-0.55%) |
Feb 12, 2019 | 30.75 | 31.09 | 30.58 | 30.77 | 1,145,521 | +0.03(+0.09%) |
Feb 11, 2019 | 31.00 | 31.00 | 30.36 | 30.74 | 695,803 | -0.14(-0.46%) |
Feb 08, 2019 | 31.13 | 32.06 | 30.66 | 30.88 | 1,750,757 | +1.91(+6.58%) |
Feb 07, 2019 | 29.13 | 29.27 | 28.84 | 28.98 | 1,340,379 | -0.36(-1.22%) |
Feb 06, 2019 | 29.50 | 29.54 | 29.12 | 29.34 | 1,053,805 | +0.41(+1.40%) |
Feb 05, 2019 | 28.89 | 29.08 | 28.70 | 28.93 | 570,895 | +0.04(+0.13%) |
Feb 04, 2019 | 28.36 | 28.89 | 28.24 | 28.89 | 621,862 | +0.48(+1.69%) |
Feb 01, 2019 | 28.16 | 28.56 | 28.16 | 28.41 | 673,800 | +0.27(+0.97%) |
Jan 31, 2019 | 27.89 | 28.23 | 27.87 | 28.14 | 540,953 | +0.20(+0.71%) |
Jan 30, 2019 | 27.73 | 28.06 | 27.53 | 27.94 | 470,369 | +0.36(+1.30%) |
Jan 29, 2019 | 27.76 | 27.82 | 27.51 | 27.58 | 666,265 | +0.00(+0.00%) |
Jan 28, 2019 | 27.47 | 27.70 | 27.28 | 27.58 | 356,012 | -0.12(-0.44%) |
Jan 25, 2019 | 27.48 | 27.75 | 27.34 | 27.70 | 383,862 | +0.30(+1.10%) |
Jan 24, 2019 | 27.31 | 27.44 | 27.18 | 27.40 | 290,725 | +0.11(+0.41%) |
Jan 23, 2019 | 27.39 | 27.63 | 27.09 | 27.29 | 297,099 | -0.04(-0.14%) |
Jan 22, 2019 | 27.42 | 27.54 | 27.11 | 27.33 | 812,813 | -0.24(-0.86%) |
Jan 18, 2019 | 27.37 | 27.69 | 27.22 | 27.56 | 444,288 | +0.37(+1.35%) |
Jan 17, 2019 | 26.87 | 27.33 | 26.87 | 27.20 | 692,839 | +0.26(+0.98%) |
Jan 16, 2019 | 26.69 | 26.95 | 26.63 | 26.93 | 485,539 | +0.23(+0.85%) |
Jan 15, 2019 | 26.98 | 27.29 | 26.29 | 26.70 | 388,731 | +0.48(+1.83%) |
Jan 14, 2019 | 26.24 | 26.43 | 26.00 | 26.22 | 252,634 | -0.18(-0.68%) |
Jan 11, 2019 | 25.95 | 26.42 | 25.95 | 26.40 | 421,284 | +0.27(+1.05%) |
Jan 10, 2019 | 26.10 | 26.15 | 25.86 | 26.13 | 517,076 | -0.11(-0.43%) |
Jan 09, 2019 | 26.21 | 26.39 | 25.97 | 26.24 | 444,398 | +0.03(+0.11%) |
Jan 08, 2019 | 26.06 | 26.60 | 25.86 | 26.21 | 398,422 | +0.44(+1.72%) |
Jan 07, 2019 | 25.71 | 25.80 | 25.44 | 25.77 | 399,987 | +0.20(+0.77%) |
Jan 04, 2019 | 25.26 | 25.81 | 25.22 | 25.57 | 431,885 | +0.64(+2.57%) |
Jan 03, 2019 | 25.06 | 25.32 | 24.74 | 24.93 | 470,034 | -0.34(-1.34%) |