Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.35 | 34.00 | 32.89 | 33.61 | 2,288,400 | +0.41(+1.23%) |
Mar 28, 2019 | 32.87 | 33.48 | 32.84 | 33.20 | 1,575,399 | +0.62(+1.90%) |
Mar 27, 2019 | 33.08 | 33.45 | 31.95 | 32.58 | 2,372,843 | +1.08(+3.43%) |
Mar 26, 2019 | 31.34 | 31.87 | 31.23 | 31.50 | 1,779,139 | +0.48(+1.55%) |
Mar 25, 2019 | 30.47 | 31.21 | 30.16 | 31.02 | 2,121,259 | +0.55(+1.81%) |
Mar 22, 2019 | 32.20 | 32.20 | 30.47 | 30.47 | 2,771,700 | -2.02(-6.22%) |
Mar 21, 2019 | 32.35 | 32.62 | 32.17 | 32.49 | 2,626,426 | +0.16(+0.49%) |
Mar 20, 2019 | 32.78 | 32.97 | 32.08 | 32.33 | 1,457,190 | -0.53(-1.61%) |
Mar 19, 2019 | 33.17 | 33.27 | 32.69 | 32.86 | 1,944,993 | -0.24(-0.73%) |
Mar 18, 2019 | 32.60 | 33.19 | 32.60 | 33.10 | 1,522,708 | +0.52(+1.60%) |
Mar 15, 2019 | 32.70 | 32.88 | 32.28 | 32.58 | 1,714,600 | -0.17(-0.52%) |
Mar 14, 2019 | 32.75 | 33.00 | 32.56 | 32.75 | 1,031,559 | -0.05(-0.15%) |
Mar 13, 2019 | 32.89 | 32.95 | 32.67 | 32.80 | 959,929 | +0.01(+0.03%) |
Mar 12, 2019 | 32.64 | 32.88 | 32.34 | 32.79 | 1,456,441 | +0.15(+0.46%) |
Mar 11, 2019 | 32.50 | 32.92 | 32.34 | 32.64 | 2,075,324 | +0.18(+0.55%) |
Mar 08, 2019 | 32.52 | 32.80 | 32.22 | 32.46 | 1,440,500 | -0.27(-0.82%) |
Mar 07, 2019 | 32.72 | 32.90 | 32.14 | 32.73 | 2,017,716 | -0.07(-0.21%) |
Mar 06, 2019 | 33.49 | 33.71 | 32.74 | 32.80 | 1,538,584 | -0.53(-1.59%) |
Mar 05, 2019 | 33.94 | 34.00 | 32.99 | 33.33 | 3,534,307 | -0.82(-2.40%) |
Mar 04, 2019 | 34.26 | 34.43 | 33.74 | 34.15 | 2,059,461 | -0.05(-0.15%) |
Mar 01, 2019 | 34.12 | 34.72 | 33.89 | 34.20 | 1,316,100 | +0.57(+1.69%) |
Feb 28, 2019 | 34.01 | 34.17 | 33.62 | 33.63 | 1,308,706 | -0.44(-1.29%) |
Feb 27, 2019 | 33.70 | 34.34 | 33.67 | 34.07 | 1,265,181 | +0.32(+0.95%) |
Feb 26, 2019 | 34.12 | 34.39 | 33.72 | 33.75 | 1,266,055 | -0.42(-1.23%) |
Feb 25, 2019 | 33.91 | 34.32 | 33.82 | 34.17 | 1,691,195 | +0.39(+1.15%) |
Feb 22, 2019 | 33.75 | 34.13 | 33.53 | 33.78 | 1,257,400 | +0.17(+0.51%) |
Feb 21, 2019 | 33.77 | 33.88 | 33.46 | 33.61 | 1,224,021 | -0.12(-0.36%) |
Feb 20, 2019 | 33.66 | 33.93 | 33.38 | 33.73 | 1,536,850 | +0.10(+0.30%) |
Feb 19, 2019 | 32.85 | 33.76 | 32.62 | 33.63 | 1,608,446 | +0.64(+1.94%) |
Feb 15, 2019 | 32.97 | 33.38 | 32.75 | 32.99 | 1,937,800 | +0.15(+0.46%) |
Feb 14, 2019 | 32.36 | 32.98 | 31.89 | 32.84 | 1,870,928 | +0.30(+0.92%) |
Feb 13, 2019 | 32.00 | 32.65 | 31.75 | 32.54 | 2,363,412 | +0.55(+1.72%) |
Feb 12, 2019 | 32.69 | 32.70 | 31.90 | 31.99 | 3,390,603 | -0.59(-1.81%) |
Feb 11, 2019 | 32.25 | 32.77 | 31.55 | 32.58 | 3,798,661 | +0.67(+2.10%) |
Feb 08, 2019 | 32.60 | 32.95 | 31.34 | 31.91 | 14,442,900 | +4.21(+15.20%) |
Feb 07, 2019 | 27.50 | 28.07 | 27.10 | 27.70 | 5,625,763 | +0.03(+0.11%) |
Feb 06, 2019 | 27.76 | 27.95 | 27.15 | 27.67 | 2,636,580 | +0.09(+0.33%) |
Feb 05, 2019 | 27.27 | 27.63 | 27.04 | 27.58 | 2,314,932 | +0.38(+1.40%) |
Feb 04, 2019 | 26.44 | 27.31 | 26.40 | 27.20 | 1,790,140 | +0.31(+1.15%) |
Feb 01, 2019 | 27.40 | 27.50 | 26.08 | 26.89 | 4,076,700 | -0.28(-1.03%) |
Jan 31, 2019 | 26.99 | 30.56 | 25.68 | 27.17 | 6,872,555 | -0.12(-0.44%) |
Jan 30, 2019 | 26.75 | 27.31 | 26.56 | 27.29 | 1,531,915 | +0.68(+2.56%) |
Jan 29, 2019 | 26.95 | 27.05 | 26.48 | 26.61 | 1,479,806 | -0.30(-1.11%) |
Jan 28, 2019 | 26.38 | 27.13 | 26.34 | 26.91 | 2,471,083 | +0.28(+1.05%) |
Jan 25, 2019 | 26.32 | 26.67 | 25.95 | 26.63 | 1,920,400 | +0.62(+2.38%) |
Jan 24, 2019 | 25.53 | 26.02 | 25.45 | 26.01 | 1,465,689 | +0.44(+1.72%) |
Jan 23, 2019 | 25.78 | 25.89 | 25.26 | 25.57 | 1,683,841 | -0.11(-0.43%) |
Jan 22, 2019 | 26.48 | 26.49 | 25.24 | 25.68 | 2,523,755 | -0.91(-3.42%) |
Jan 18, 2019 | 26.50 | 26.91 | 25.98 | 26.59 | 3,872,600 | -0.36(-1.34%) |
Jan 17, 2019 | 25.21 | 28.00 | 25.21 | 26.95 | 12,784,186 | +1.60(+6.31%) |
Jan 16, 2019 | 25.24 | 25.77 | 25.19 | 25.35 | 1,741,529 | +0.16(+0.64%) |
Jan 15, 2019 | 24.90 | 25.42 | 24.89 | 25.19 | 2,296,745 | +0.22(+0.88%) |
Jan 14, 2019 | 25.22 | 25.92 | 24.76 | 24.97 | 3,162,029 | -0.30(-1.19%) |
Jan 11, 2019 | 25.00 | 25.69 | 24.88 | 25.27 | 2,499,200 | +0.37(+1.49%) |
Jan 10, 2019 | 24.52 | 25.08 | 24.29 | 24.90 | 2,529,120 | -0.03(-0.12%) |
Jan 09, 2019 | 25.02 | 25.18 | 24.63 | 24.93 | 1,627,272 | +0.24(+0.97%) |
Jan 08, 2019 | 24.65 | 25.16 | 24.35 | 24.69 | 2,139,605 | +0.44(+1.81%) |
Jan 07, 2019 | 23.09 | 24.51 | 23.09 | 24.25 | 2,135,041 | +1.16(+5.02%) |
Jan 04, 2019 | 22.88 | 23.48 | 22.87 | 23.09 | 2,225,000 | +0.60(+2.67%) |
Jan 03, 2019 | 23.17 | 23.17 | 22.23 | 22.49 | 2,521,443 | -0.70(-3.02%) |