Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.42 | 33.60 | 32.52 | 32.95 | 49,933 | -0.18(-0.56%) |
Mar 28, 2019 | 32.83 | 33.13 | 32.61 | 33.13 | 22,059 | +0.27(+0.83%) |
Mar 27, 2019 | 32.56 | 33.01 | 32.01 | 32.86 | 28,175 | +0.29(+0.89%) |
Mar 26, 2019 | 31.96 | 32.58 | 30.65 | 32.57 | 31,107 | +0.74(+2.32%) |
Mar 25, 2019 | 30.99 | 31.98 | 30.99 | 31.83 | 22,468 | +0.41(+1.30%) |
Mar 22, 2019 | 32.37 | 32.63 | 30.94 | 31.42 | 70,729 | -1.26(-3.86%) |
Mar 21, 2019 | 32.51 | 33.22 | 32.51 | 32.68 | 29,413 | +0.08(+0.24%) |
Mar 20, 2019 | 32.88 | 33.33 | 32.56 | 32.61 | 39,223 | -0.26(-0.80%) |
Mar 19, 2019 | 33.85 | 33.91 | 32.87 | 32.87 | 19,369 | -0.84(-2.48%) |
Mar 18, 2019 | 33.46 | 33.96 | 33.46 | 33.70 | 27,309 | +0.21(+0.64%) |
Mar 15, 2019 | 33.25 | 33.65 | 33.25 | 33.49 | 80,304 | +0.24(+0.73%) |
Mar 14, 2019 | 33.56 | 33.56 | 33.12 | 33.25 | 17,999 | -0.29(-0.87%) |
Mar 13, 2019 | 33.63 | 33.83 | 32.14 | 33.54 | 25,745 | +0.05(+0.14%) |
Mar 12, 2019 | 33.98 | 33.98 | 33.29 | 33.49 | 20,623 | -0.35(-1.03%) |
Mar 11, 2019 | 33.36 | 33.97 | 33.32 | 33.84 | 18,587 | +0.58(+1.75%) |
Mar 08, 2019 | 32.64 | 33.30 | 32.37 | 33.26 | 46,513 | +0.42(+1.27%) |
Mar 07, 2019 | 33.45 | 33.45 | 32.73 | 32.84 | 33,224 | -0.74(-2.19%) |
Mar 06, 2019 | 34.68 | 34.68 | 33.42 | 33.58 | 26,907 | -1.10(-3.16%) |
Mar 05, 2019 | 34.66 | 34.81 | 34.55 | 34.67 | 29,373 | +0.05(+0.14%) |
Mar 04, 2019 | 34.80 | 35.22 | 34.62 | 34.62 | 26,701 | -0.28(-0.81%) |
Mar 01, 2019 | 34.77 | 34.96 | 34.30 | 34.91 | 24,855 | +0.24(+0.70%) |
Feb 28, 2019 | 34.15 | 34.95 | 34.15 | 34.66 | 29,960 | +0.04(+0.11%) |
Feb 27, 2019 | 34.85 | 34.85 | 34.44 | 34.62 | 18,959 | -0.16(-0.47%) |
Feb 26, 2019 | 35.11 | 35.36 | 34.79 | 34.79 | 24,760 | -0.46(-1.29%) |
Feb 25, 2019 | 35.26 | 35.61 | 35.11 | 35.25 | 36,688 | +0.00(+0.00%) |
Feb 22, 2019 | 35.04 | 35.34 | 34.91 | 35.25 | 40,325 | +0.12(+0.33%) |
Feb 21, 2019 | 35.01 | 35.22 | 34.59 | 35.13 | 28,463 | +0.11(+0.30%) |
Feb 20, 2019 | 34.71 | 35.09 | 34.35 | 35.02 | 15,802 | +0.30(+0.87%) |
Feb 19, 2019 | 34.51 | 34.80 | 34.12 | 34.72 | 23,069 | +0.16(+0.48%) |
Feb 15, 2019 | 33.82 | 34.67 | 33.37 | 34.56 | 45,172 | +0.93(+2.77%) |
Feb 14, 2019 | 33.53 | 34.11 | 33.53 | 33.63 | 26,159 | -0.31(-0.91%) |
Feb 13, 2019 | 33.54 | 33.94 | 33.54 | 33.94 | 61,291 | +0.34(+1.01%) |
Feb 12, 2019 | 33.68 | 33.91 | 33.40 | 33.60 | 38,784 | +0.30(+0.90%) |
Feb 11, 2019 | 32.88 | 33.37 | 32.69 | 33.30 | 31,929 | +0.21(+0.64%) |
Feb 08, 2019 | 33.25 | 33.31 | 32.93 | 33.08 | 37,334 | -0.26(-0.79%) |
Feb 07, 2019 | 33.35 | 33.48 | 33.14 | 33.35 | 40,702 | -0.02(-0.06%) |
Feb 06, 2019 | 33.47 | 33.72 | 33.24 | 33.36 | 23,165 | -0.25(-0.75%) |
Feb 05, 2019 | 33.46 | 33.84 | 33.44 | 33.62 | 15,328 | +0.02(+0.06%) |
Feb 04, 2019 | 33.25 | 33.71 | 33.03 | 33.60 | 34,199 | +0.34(+1.02%) |
Feb 01, 2019 | 33.22 | 33.34 | 33.06 | 33.26 | 22,895 | +0.04(+0.12%) |
Jan 31, 2019 | 33.02 | 33.30 | 32.88 | 33.22 | 40,988 | +0.07(+0.20%) |
Jan 30, 2019 | 33.32 | 33.37 | 33.02 | 33.15 | 26,301 | +0.04(+0.12%) |
Jan 29, 2019 | 33.46 | 34.03 | 33.11 | 33.11 | 19,518 | -0.42(-1.24%) |
Jan 28, 2019 | 33.32 | 33.87 | 33.05 | 33.53 | 29,741 | -0.55(-1.62%) |
Jan 25, 2019 | 33.15 | 34.94 | 33.15 | 34.08 | 22,792 | +1.14(+3.47%) |
Jan 24, 2019 | 32.68 | 33.20 | 32.40 | 32.94 | 32,527 | +0.15(+0.44%) |
Jan 23, 2019 | 33.02 | 33.61 | 32.33 | 32.79 | 27,965 | -0.21(-0.65%) |
Jan 22, 2019 | 33.35 | 33.69 | 32.95 | 33.01 | 31,968 | -0.61(-1.82%) |
Jan 18, 2019 | 32.80 | 33.81 | 32.80 | 33.62 | 61,261 | +0.82(+2.51%) |
Jan 17, 2019 | 32.61 | 33.13 | 32.61 | 32.79 | 24,837 | -0.08(-0.24%) |
Jan 16, 2019 | 32.46 | 33.09 | 32.46 | 32.87 | 30,222 | +0.46(+1.41%) |
Jan 15, 2019 | 32.18 | 32.53 | 31.79 | 32.41 | 18,277 | +0.19(+0.60%) |
Jan 14, 2019 | 32.58 | 32.65 | 32.22 | 32.22 | 22,788 | -0.20(-0.63%) |
Jan 11, 2019 | 32.08 | 32.63 | 32.08 | 32.42 | 21,348 | -0.05(-0.15%) |
Jan 10, 2019 | 32.35 | 32.67 | 32.06 | 32.47 | 26,313 | -0.05(-0.15%) |
Jan 09, 2019 | 32.50 | 32.89 | 32.33 | 32.52 | 19,238 | +0.10(+0.30%) |
Jan 08, 2019 | 32.63 | 32.63 | 31.31 | 32.42 | 25,567 | +0.01(+0.03%) |
Jan 07, 2019 | 32.46 | 32.99 | 32.11 | 32.41 | 54,518 | -0.04(-0.12%) |
Jan 04, 2019 | 31.87 | 32.67 | 31.55 | 32.45 | 31,868 | +0.97(+3.08%) |
Jan 03, 2019 | 31.57 | 32.29 | 31.46 | 31.48 | 23,585 | -0.18(-0.58%) |