Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.54 | 34.56 | 34.31 | 34.53 | 387,752 | +0.04(+0.12%) |
Mar 28, 2019 | 34.76 | 34.80 | 34.28 | 34.49 | 259,772 | -0.22(-0.63%) |
Mar 27, 2019 | 34.81 | 34.81 | 34.49 | 34.71 | 387,160 | -0.06(-0.17%) |
Mar 26, 2019 | 34.55 | 34.81 | 34.46 | 34.77 | 382,573 | +0.21(+0.61%) |
Mar 25, 2019 | 34.36 | 34.56 | 34.23 | 34.55 | 467,735 | +0.16(+0.47%) |
Mar 22, 2019 | 34.39 | 34.77 | 34.38 | 34.39 | 351,858 | +0.02(+0.05%) |
Mar 21, 2019 | 33.94 | 34.52 | 33.94 | 34.38 | 326,647 | +0.45(+1.32%) |
Mar 20, 2019 | 33.90 | 34.26 | 33.80 | 33.93 | 535,261 | +0.02(+0.05%) |
Mar 19, 2019 | 34.34 | 34.34 | 33.73 | 33.91 | 357,372 | -0.47(-1.35%) |
Mar 18, 2019 | 34.40 | 34.52 | 34.25 | 34.38 | 450,136 | -0.03(-0.10%) |
Mar 15, 2019 | 34.10 | 34.43 | 34.00 | 34.41 | 1,030,425 | +0.31(+0.92%) |
Mar 14, 2019 | 33.95 | 34.22 | 33.89 | 34.10 | 608,681 | +0.10(+0.30%) |
Mar 13, 2019 | 33.62 | 34.01 | 33.62 | 34.00 | 572,205 | +0.29(+0.85%) |
Mar 12, 2019 | 33.84 | 34.15 | 33.68 | 33.71 | 547,418 | -0.14(-0.40%) |
Mar 11, 2019 | 33.38 | 33.89 | 33.38 | 33.84 | 613,926 | +0.47(+1.40%) |
Mar 08, 2019 | 33.25 | 33.39 | 32.98 | 33.38 | 331,313 | +0.24(+0.72%) |
Mar 07, 2019 | 33.00 | 33.22 | 32.97 | 33.14 | 364,100 | +0.21(+0.64%) |
Mar 06, 2019 | 32.92 | 33.04 | 32.78 | 32.93 | 384,137 | +0.03(+0.10%) |
Mar 05, 2019 | 32.91 | 32.97 | 32.79 | 32.89 | 324,206 | +0.00(+0.00%) |
Mar 04, 2019 | 32.61 | 32.90 | 32.39 | 32.89 | 470,107 | +0.35(+1.07%) |
Mar 01, 2019 | 32.45 | 32.60 | 32.23 | 32.55 | 388,106 | +0.13(+0.39%) |
Feb 28, 2019 | 32.32 | 32.54 | 32.20 | 32.42 | 420,310 | +0.16(+0.50%) |
Feb 27, 2019 | 32.15 | 32.35 | 32.00 | 32.26 | 266,125 | +0.08(+0.24%) |
Feb 26, 2019 | 32.34 | 32.40 | 32.15 | 32.18 | 369,305 | -0.13(-0.39%) |
Feb 25, 2019 | 32.40 | 32.43 | 32.07 | 32.31 | 582,246 | -0.13(-0.39%) |
Feb 22, 2019 | 32.23 | 32.50 | 32.03 | 32.44 | 413,137 | +0.26(+0.81%) |
Feb 21, 2019 | 31.82 | 32.26 | 31.68 | 32.18 | 380,306 | +0.28(+0.87%) |
Feb 20, 2019 | 31.59 | 32.03 | 31.43 | 31.90 | 600,565 | +0.24(+0.74%) |
Feb 19, 2019 | 31.53 | 31.82 | 31.43 | 31.66 | 656,963 | -0.13(-0.42%) |
Feb 15, 2019 | 31.37 | 32.04 | 31.37 | 31.80 | 572,558 | +0.15(+0.48%) |
Feb 14, 2019 | 31.52 | 31.79 | 31.46 | 31.65 | 375,868 | +0.09(+0.29%) |
Feb 13, 2019 | 31.59 | 31.61 | 31.32 | 31.56 | 361,471 | -0.09(-0.29%) |
Feb 12, 2019 | 31.80 | 31.80 | 31.51 | 31.65 | 406,465 | -0.08(-0.24%) |
Feb 11, 2019 | 31.85 | 31.96 | 31.63 | 31.72 | 276,823 | -0.18(-0.55%) |
Feb 08, 2019 | 31.62 | 32.03 | 31.62 | 31.90 | 305,150 | +0.03(+0.11%) |
Feb 07, 2019 | 31.36 | 31.90 | 31.26 | 31.87 | 321,241 | +0.50(+1.61%) |
Feb 06, 2019 | 31.29 | 31.45 | 31.13 | 31.36 | 296,230 | +0.09(+0.30%) |
Feb 05, 2019 | 31.24 | 31.39 | 31.08 | 31.27 | 409,997 | +0.03(+0.11%) |
Feb 04, 2019 | 31.02 | 31.25 | 30.76 | 31.24 | 258,706 | +0.07(+0.22%) |
Feb 01, 2019 | 31.27 | 31.27 | 30.75 | 31.17 | 492,669 | -0.07(-0.22%) |
Jan 31, 2019 | 30.69 | 31.27 | 30.59 | 31.24 | 437,644 | +0.54(+1.75%) |
Jan 30, 2019 | 30.52 | 30.87 | 30.45 | 30.70 | 331,780 | +0.13(+0.41%) |
Jan 29, 2019 | 30.66 | 30.87 | 30.57 | 30.57 | 247,713 | +0.01(+0.03%) |
Jan 28, 2019 | 30.69 | 30.85 | 30.43 | 30.56 | 231,943 | -0.17(-0.55%) |
Jan 25, 2019 | 31.03 | 31.08 | 30.59 | 30.73 | 673,163 | -0.28(-0.89%) |
Jan 24, 2019 | 30.80 | 31.06 | 30.57 | 31.01 | 445,738 | +0.21(+0.68%) |
Jan 23, 2019 | 30.51 | 30.81 | 30.35 | 30.80 | 354,883 | +0.37(+1.21%) |
Jan 22, 2019 | 30.62 | 30.85 | 30.24 | 30.43 | 360,386 | -0.15(-0.49%) |
Jan 18, 2019 | 30.54 | 30.61 | 30.34 | 30.58 | 390,754 | +0.07(+0.22%) |
Jan 17, 2019 | 30.25 | 30.61 | 30.21 | 30.51 | 488,616 | +0.29(+0.97%) |
Jan 16, 2019 | 29.88 | 30.23 | 29.86 | 30.22 | 433,734 | +0.24(+0.81%) |
Jan 15, 2019 | 29.57 | 30.08 | 29.57 | 29.98 | 352,956 | +0.28(+0.93%) |
Jan 14, 2019 | 29.93 | 29.93 | 29.45 | 29.70 | 401,803 | -0.40(-1.34%) |
Jan 11, 2019 | 30.24 | 30.31 | 29.97 | 30.10 | 345,630 | -0.13(-0.44%) |
Jan 10, 2019 | 30.04 | 30.30 | 29.95 | 30.24 | 372,829 | +0.24(+0.78%) |
Jan 09, 2019 | 30.23 | 30.23 | 29.85 | 30.00 | 405,794 | -0.13(-0.45%) |
Jan 08, 2019 | 29.88 | 30.19 | 29.67 | 30.14 | 495,224 | +0.30(+1.01%) |
Jan 07, 2019 | 29.89 | 29.96 | 29.67 | 29.83 | 486,366 | -0.20(-0.67%) |
Jan 04, 2019 | 29.93 | 30.40 | 29.86 | 30.04 | 597,084 | -0.02(-0.06%) |
Jan 03, 2019 | 29.99 | 30.29 | 29.88 | 30.05 | 400,781 | +0.11(+0.36%) |