Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.14 | 34.24 | 34.14 | 34.20 | 130,400 | +0.14(+0.40%) |
Mar 28, 2019 | 34.00 | 34.07 | 33.88 | 34.06 | 42,434 | +0.16(+0.47%) |
Mar 27, 2019 | 34.13 | 34.16 | 33.71 | 33.91 | 53,274 | -0.18(-0.53%) |
Mar 26, 2019 | 34.00 | 34.20 | 33.94 | 34.09 | 52,648 | +0.28(+0.83%) |
Mar 25, 2019 | 33.77 | 33.92 | 33.66 | 33.80 | 78,518 | -0.07(-0.21%) |
Mar 22, 2019 | 34.34 | 34.40 | 33.85 | 33.88 | 66,600 | -0.62(-1.78%) |
Mar 21, 2019 | 33.95 | 34.53 | 33.95 | 34.49 | 35,056 | +0.35(+1.03%) |
Mar 20, 2019 | 34.30 | 34.38 | 34.06 | 34.14 | 65,920 | -0.26(-0.74%) |
Mar 19, 2019 | 34.52 | 34.63 | 34.28 | 34.40 | 45,450 | -0.03(-0.10%) |
Mar 18, 2019 | 34.29 | 34.46 | 34.29 | 34.43 | 18,878 | +0.15(+0.45%) |
Mar 15, 2019 | 34.16 | 34.40 | 34.16 | 34.27 | 55,000 | +0.14(+0.42%) |
Mar 14, 2019 | 34.17 | 34.20 | 34.10 | 34.13 | 46,630 | +0.01(+0.03%) |
Mar 13, 2019 | 34.02 | 34.30 | 34.02 | 34.12 | 39,084 | +0.18(+0.55%) |
Mar 12, 2019 | 33.95 | 34.00 | 33.89 | 33.94 | 124,620 | +0.18(+0.52%) |
Mar 11, 2019 | 33.33 | 33.82 | 33.33 | 33.76 | 73,616 | +0.43(+1.29%) |
Mar 08, 2019 | 33.08 | 33.33 | 33.08 | 33.33 | 42,800 | -0.12(-0.36%) |
Mar 07, 2019 | 33.70 | 33.70 | 33.34 | 33.45 | 94,052 | -0.23(-0.68%) |
Mar 06, 2019 | 33.97 | 33.97 | 33.68 | 33.68 | 54,648 | -0.30(-0.88%) |
Mar 05, 2019 | 33.89 | 34.03 | 33.89 | 33.98 | 63,688 | +0.00(+0.01%) |
Mar 04, 2019 | 34.36 | 34.36 | 33.73 | 33.98 | 46,834 | -0.21(-0.61%) |
Mar 01, 2019 | 34.22 | 34.27 | 34.02 | 34.18 | 37,000 | +0.15(+0.44%) |
Feb 28, 2019 | 34.06 | 34.12 | 34.01 | 34.03 | 36,358 | -0.10(-0.28%) |
Feb 27, 2019 | 34.04 | 34.16 | 33.96 | 34.13 | 139,606 | +0.06(+0.18%) |
Feb 26, 2019 | 34.03 | 34.19 | 34.03 | 34.07 | 29,814 | -0.02(-0.07%) |
Feb 25, 2019 | 34.31 | 34.36 | 34.09 | 34.09 | 48,574 | +0.00(+0.00%) |
Feb 22, 2019 | 33.99 | 34.09 | 33.95 | 34.09 | 41,600 | +0.25(+0.75%) |
Feb 21, 2019 | 34.05 | 34.05 | 33.74 | 33.84 | 48,632 | -0.20(-0.60%) |
Feb 20, 2019 | 33.94 | 34.08 | 33.94 | 34.05 | 43,650 | +0.12(+0.37%) |
Feb 19, 2019 | 33.69 | 33.99 | 33.69 | 33.92 | 34,834 | +0.09(+0.27%) |
Feb 15, 2019 | 33.77 | 33.83 | 33.70 | 33.83 | 39,200 | +0.41(+1.21%) |
Feb 14, 2019 | 33.31 | 33.57 | 33.27 | 33.42 | 48,494 | -0.09(-0.27%) |
Feb 13, 2019 | 33.45 | 33.60 | 33.45 | 33.52 | 58,330 | +0.13(+0.40%) |
Feb 12, 2019 | 33.27 | 33.43 | 33.24 | 33.38 | 56,484 | +0.38(+1.14%) |
Feb 11, 2019 | 33.15 | 33.15 | 32.95 | 33.01 | 76,928 | -0.00(-0.02%) |
Feb 08, 2019 | 32.80 | 33.01 | 32.73 | 33.01 | 36,800 | -0.01(-0.02%) |
Feb 07, 2019 | 33.08 | 33.21 | 32.83 | 33.02 | 68,750 | -0.35(-1.06%) |
Feb 06, 2019 | 33.42 | 33.45 | 33.30 | 33.37 | 114,318 | -0.07(-0.19%) |
Feb 05, 2019 | 33.30 | 33.46 | 33.27 | 33.44 | 103,890 | +0.18(+0.53%) |
Feb 04, 2019 | 32.98 | 33.27 | 32.98 | 33.26 | 49,436 | +0.17(+0.53%) |
Feb 01, 2019 | 33.09 | 33.25 | 32.98 | 33.09 | 53,800 | -0.02(-0.08%) |
Jan 31, 2019 | 32.76 | 33.17 | 32.76 | 33.11 | 43,772 | +0.30(+0.90%) |
Jan 30, 2019 | 32.61 | 32.88 | 32.45 | 32.81 | 38,510 | +0.47(+1.47%) |
Jan 29, 2019 | 32.52 | 32.52 | 32.27 | 32.34 | 38,346 | -0.10(-0.31%) |
Jan 28, 2019 | 32.35 | 32.45 | 32.22 | 32.44 | 69,692 | -0.16(-0.49%) |
Jan 25, 2019 | 32.49 | 32.70 | 32.49 | 32.60 | 78,200 | +0.27(+0.82%) |
Jan 24, 2019 | 32.30 | 32.36 | 32.15 | 32.34 | 43,964 | +0.08(+0.25%) |
Jan 23, 2019 | 32.38 | 32.38 | 31.95 | 32.26 | 59,812 | +0.05(+0.14%) |
Jan 22, 2019 | 32.56 | 32.56 | 32.02 | 32.21 | 117,556 | -0.43(-1.32%) |
Jan 18, 2019 | 32.49 | 32.71 | 32.37 | 32.64 | 70,000 | +0.44(+1.35%) |
Jan 17, 2019 | 31.88 | 32.34 | 31.88 | 32.20 | 62,578 | +0.18(+0.58%) |
Jan 16, 2019 | 31.92 | 32.11 | 31.92 | 32.02 | 291,730 | +0.11(+0.33%) |
Jan 15, 2019 | 31.63 | 31.95 | 31.63 | 31.91 | 147,508 | +0.31(+0.98%) |
Jan 14, 2019 | 31.55 | 31.65 | 31.45 | 31.61 | 90,048 | -0.14(-0.44%) |
Jan 11, 2019 | 31.62 | 31.76 | 31.52 | 31.75 | 94,000 | +0.03(+0.08%) |
Jan 10, 2019 | 31.32 | 31.77 | 31.32 | 31.72 | 53,828 | +0.12(+0.38%) |
Jan 09, 2019 | 31.52 | 31.68 | 31.44 | 31.60 | 74,948 | +0.24(+0.77%) |
Jan 08, 2019 | 31.40 | 31.40 | 31.01 | 31.36 | 110,102 | +0.30(+0.98%) |
Jan 07, 2019 | 30.89 | 31.23 | 30.75 | 31.05 | 127,612 | +0.31(+1.01%) |
Jan 04, 2019 | 30.00 | 30.79 | 30.00 | 30.75 | 102,600 | +1.04(+3.50%) |
Jan 03, 2019 | 30.23 | 30.23 | 29.68 | 29.70 | 97,446 | -0.68(-2.24%) |