Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.24 | 32.37 | 31.82 | 31.87 | 180,674 | -0.19(-0.58%) |
Mar 28, 2019 | 30.98 | 32.17 | 30.73 | 32.06 | 478,852 | +1.08(+3.49%) |
Mar 27, 2019 | 31.30 | 31.48 | 30.83 | 30.98 | 361,242 | -0.36(-1.16%) |
Mar 26, 2019 | 31.37 | 31.83 | 31.01 | 31.34 | 187,066 | +0.18(+0.57%) |
Mar 25, 2019 | 32.33 | 32.87 | 31.07 | 31.16 | 366,520 | -1.31(-4.03%) |
Mar 22, 2019 | 33.39 | 33.39 | 32.39 | 32.47 | 272,311 | -1.07(-3.19%) |
Mar 21, 2019 | 33.18 | 33.80 | 33.07 | 33.54 | 123,509 | +0.30(+0.91%) |
Mar 20, 2019 | 34.07 | 34.28 | 33.10 | 33.24 | 242,588 | -0.82(-2.42%) |
Mar 19, 2019 | 33.78 | 34.44 | 33.56 | 34.06 | 242,518 | +0.48(+1.42%) |
Mar 18, 2019 | 32.96 | 33.98 | 32.79 | 33.59 | 276,367 | +0.62(+1.88%) |
Mar 15, 2019 | 32.92 | 33.64 | 32.19 | 32.97 | 3,677,669 | +0.10(+0.30%) |
Mar 14, 2019 | 32.65 | 33.30 | 32.65 | 32.87 | 291,941 | +0.22(+0.68%) |
Mar 13, 2019 | 33.19 | 34.06 | 32.26 | 32.65 | 576,999 | -0.25(-0.75%) |
Mar 12, 2019 | 32.95 | 33.49 | 32.68 | 32.90 | 424,727 | +0.22(+0.68%) |
Mar 11, 2019 | 32.30 | 32.92 | 31.80 | 32.67 | 397,295 | +1.08(+3.42%) |
Mar 08, 2019 | 32.61 | 32.88 | 31.38 | 31.60 | 731,737 | -0.85(-2.62%) |
Mar 07, 2019 | 31.45 | 32.75 | 31.26 | 32.44 | 361,177 | +0.25(+0.77%) |
Mar 06, 2019 | 32.42 | 32.92 | 31.86 | 32.20 | 215,678 | -0.21(-0.66%) |
Mar 05, 2019 | 32.30 | 32.73 | 31.36 | 32.41 | 162,068 | +0.15(+0.47%) |
Mar 04, 2019 | 31.86 | 32.44 | 31.72 | 32.26 | 266,626 | +0.43(+1.36%) |
Mar 01, 2019 | 30.00 | 31.99 | 30.00 | 31.83 | 508,125 | +2.04(+6.83%) |
Feb 28, 2019 | 31.29 | 31.29 | 29.71 | 29.79 | 281,786 | -1.31(-4.21%) |
Feb 27, 2019 | 31.21 | 31.42 | 31.00 | 31.10 | 114,029 | -0.12(-0.40%) |
Feb 26, 2019 | 31.51 | 31.92 | 30.86 | 31.22 | 212,147 | -0.27(-0.87%) |
Feb 25, 2019 | 30.98 | 31.64 | 30.63 | 31.50 | 222,942 | +0.43(+1.40%) |
Feb 22, 2019 | 30.77 | 31.49 | 30.61 | 31.06 | 294,909 | +0.65(+2.15%) |
Feb 21, 2019 | 30.65 | 30.75 | 29.70 | 30.41 | 216,615 | -0.30(-0.98%) |
Feb 20, 2019 | 30.58 | 30.94 | 29.72 | 30.71 | 264,440 | +0.33(+1.08%) |
Feb 19, 2019 | 28.78 | 31.13 | 28.78 | 30.38 | 623,131 | +1.97(+6.95%) |
Feb 15, 2019 | 28.60 | 28.90 | 28.28 | 28.41 | 150,392 | -0.04(-0.16%) |
Feb 14, 2019 | 28.05 | 28.67 | 28.05 | 28.45 | 266,680 | +0.41(+1.45%) |
Feb 13, 2019 | 27.86 | 28.23 | 27.72 | 28.05 | 216,940 | +0.23(+0.83%) |
Feb 12, 2019 | 27.67 | 28.30 | 27.06 | 27.82 | 88,687 | +0.38(+1.39%) |
Feb 11, 2019 | 27.71 | 27.79 | 27.27 | 27.44 | 46,707 | -0.27(-0.96%) |
Feb 08, 2019 | 28.23 | 28.23 | 27.16 | 27.70 | 182,030 | -0.57(-2.00%) |
Feb 07, 2019 | 28.52 | 28.56 | 27.75 | 28.27 | 104,063 | -0.30(-1.05%) |
Feb 06, 2019 | 28.73 | 29.07 | 28.41 | 28.57 | 286,339 | -0.22(-0.77%) |
Feb 05, 2019 | 28.62 | 29.21 | 28.46 | 28.79 | 223,213 | +0.25(+0.87%) |
Feb 04, 2019 | 28.14 | 28.54 | 27.76 | 28.54 | 63,767 | +0.22(+0.78%) |
Feb 01, 2019 | 28.20 | 28.54 | 27.70 | 28.32 | 192,538 | +0.34(+1.22%) |
Jan 31, 2019 | 28.74 | 28.74 | 27.62 | 27.98 | 157,908 | -0.78(-2.72%) |
Jan 30, 2019 | 29.00 | 29.11 | 28.59 | 28.76 | 206,840 | -0.20(-0.69%) |
Jan 29, 2019 | 29.07 | 29.30 | 28.76 | 28.96 | 320,446 | +0.13(+0.45%) |
Jan 28, 2019 | 28.24 | 29.10 | 28.24 | 28.83 | 220,185 | +0.37(+1.31%) |
Jan 25, 2019 | 27.42 | 28.80 | 27.42 | 28.46 | 265,388 | +1.35(+4.97%) |
Jan 24, 2019 | 26.99 | 27.48 | 26.83 | 27.11 | 124,068 | +0.07(+0.26%) |
Jan 23, 2019 | 27.66 | 27.74 | 26.68 | 27.04 | 86,594 | -0.53(-1.92%) |
Jan 22, 2019 | 28.40 | 28.45 | 27.57 | 27.57 | 81,158 | -1.05(-3.67%) |
Jan 18, 2019 | 28.86 | 29.11 | 28.37 | 28.62 | 64,678 | -0.05(-0.18%) |
Jan 17, 2019 | 28.67 | 29.15 | 28.42 | 28.67 | 89,569 | -0.30(-1.05%) |
Jan 16, 2019 | 28.07 | 29.06 | 27.70 | 28.98 | 223,894 | +0.63(+2.24%) |
Jan 15, 2019 | 27.35 | 28.54 | 27.29 | 28.34 | 159,225 | +1.34(+4.95%) |
Jan 14, 2019 | 27.16 | 27.81 | 26.75 | 27.01 | 80,145 | -0.81(-2.91%) |
Jan 11, 2019 | 28.37 | 28.60 | 26.94 | 27.81 | 268,495 | -0.66(-2.32%) |
Jan 10, 2019 | 29.52 | 29.52 | 28.32 | 28.47 | 188,823 | -1.13(-3.82%) |
Jan 09, 2019 | 30.06 | 30.65 | 29.27 | 29.60 | 329,306 | +0.03(+0.12%) |
Jan 08, 2019 | 29.86 | 30.90 | 29.51 | 29.57 | 282,754 | +0.02(+0.06%) |
Jan 07, 2019 | 29.25 | 30.67 | 29.15 | 29.55 | 317,985 | +0.50(+1.70%) |
Jan 04, 2019 | 27.07 | 29.66 | 27.05 | 29.06 | 381,970 | +2.13(+7.91%) |
Jan 03, 2019 | 25.72 | 27.17 | 25.72 | 26.93 | 138,977 | +1.15(+4.45%) |