Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.08 | 32.08 | 31.79 | 31.79 | 7,176 | -0.32(-0.99%) |
Mar 28, 2019 | 31.99 | 32.37 | 31.99 | 32.10 | 22,367 | +0.30(+0.94%) |
Mar 27, 2019 | 31.76 | 32.26 | 31.72 | 31.81 | 13,102 | -0.16(-0.50%) |
Mar 26, 2019 | 31.85 | 32.12 | 31.78 | 31.96 | 8,898 | -0.25(-0.76%) |
Mar 25, 2019 | 32.34 | 32.38 | 32.12 | 32.21 | 14,220 | +0.06(+0.19%) |
Mar 22, 2019 | 31.69 | 32.20 | 31.62 | 32.15 | 17,680 | +1.46(+4.75%) |
Mar 21, 2019 | 30.80 | 31.00 | 30.69 | 30.69 | 11,574 | +0.25(+0.82%) |
Mar 20, 2019 | 30.69 | 30.96 | 30.21 | 30.44 | 19,807 | -0.10(-0.34%) |
Mar 19, 2019 | 30.04 | 30.63 | 30.04 | 30.54 | 22,171 | -0.16(-0.53%) |
Mar 18, 2019 | 31.01 | 31.01 | 30.71 | 30.71 | 13,473 | -0.15(-0.50%) |
Mar 15, 2019 | 31.25 | 31.25 | 30.86 | 30.86 | 9,796 | -0.77(-2.43%) |
Mar 14, 2019 | 31.80 | 31.80 | 31.52 | 31.63 | 59,089 | -0.28(-0.87%) |
Mar 13, 2019 | 32.26 | 32.28 | 31.86 | 31.90 | 7,731 | -0.75(-2.30%) |
Mar 12, 2019 | 32.63 | 32.73 | 32.60 | 32.66 | 6,579 | -0.01(-0.02%) |
Mar 11, 2019 | 33.69 | 33.69 | 32.64 | 32.66 | 17,557 | -0.75(-2.24%) |
Mar 08, 2019 | 33.66 | 33.66 | 33.22 | 33.41 | 64,718 | +0.29(+0.87%) |
Mar 07, 2019 | 32.46 | 33.19 | 32.46 | 33.12 | 39,140 | +0.99(+3.08%) |
Mar 06, 2019 | 31.87 | 32.21 | 31.87 | 32.14 | 8,631 | +0.06(+0.18%) |
Mar 05, 2019 | 32.20 | 32.20 | 31.98 | 32.08 | 2,583 | -0.04(-0.12%) |
Mar 04, 2019 | 31.85 | 32.35 | 31.85 | 32.12 | 16,498 | +0.17(+0.54%) |
Mar 01, 2019 | 31.83 | 32.06 | 31.76 | 31.94 | 18,133 | -0.45(-1.39%) |
Feb 28, 2019 | 32.43 | 32.43 | 32.23 | 32.39 | 41,844 | +0.01(+0.03%) |
Feb 27, 2019 | 32.44 | 32.44 | 32.29 | 32.38 | 5,120 | +0.23(+0.72%) |
Feb 26, 2019 | 32.56 | 32.56 | 32.07 | 32.15 | 19,896 | -0.59(-1.82%) |
Feb 25, 2019 | 32.57 | 32.75 | 32.30 | 32.75 | 9,931 | -0.10(-0.29%) |
Feb 22, 2019 | 32.62 | 32.86 | 32.62 | 32.85 | 11,880 | -0.13(-0.39%) |
Feb 21, 2019 | 32.73 | 33.11 | 32.73 | 32.98 | 8,970 | +0.29(+0.90%) |
Feb 20, 2019 | 32.99 | 32.99 | 32.50 | 32.68 | 20,959 | -0.41(-1.25%) |
Feb 19, 2019 | 33.53 | 33.56 | 33.03 | 33.09 | 17,487 | -0.39(-1.17%) |
Feb 15, 2019 | 33.83 | 33.83 | 33.47 | 33.49 | 10,213 | -0.93(-2.70%) |
Feb 14, 2019 | 34.45 | 34.50 | 34.20 | 34.42 | 6,503 | -0.05(-0.15%) |
Feb 13, 2019 | 34.04 | 34.48 | 34.04 | 34.47 | 4,632 | -0.03(-0.07%) |
Feb 12, 2019 | 34.91 | 34.91 | 34.43 | 34.50 | 18,854 | -0.78(-2.21%) |
Feb 11, 2019 | 35.27 | 35.33 | 35.03 | 35.28 | 19,475 | +0.29(+0.83%) |
Feb 08, 2019 | 35.27 | 35.49 | 34.98 | 34.98 | 21,468 | +0.20(+0.58%) |
Feb 07, 2019 | 34.45 | 34.83 | 34.31 | 34.78 | 31,344 | +0.96(+2.84%) |
Feb 06, 2019 | 33.54 | 33.83 | 33.54 | 33.82 | 4,475 | +0.20(+0.60%) |
Feb 05, 2019 | 33.97 | 33.97 | 33.51 | 33.62 | 14,668 | -0.51(-1.49%) |
Feb 04, 2019 | 34.31 | 34.51 | 34.13 | 34.13 | 3,582 | -0.25(-0.73%) |
Feb 01, 2019 | 34.35 | 34.50 | 34.12 | 34.38 | 5,940 | +0.09(+0.25%) |
Jan 31, 2019 | 34.35 | 34.63 | 34.26 | 34.29 | 10,789 | -0.08(-0.22%) |
Jan 30, 2019 | 34.72 | 34.81 | 34.07 | 34.37 | 8,068 | -0.58(-1.67%) |
Jan 29, 2019 | 34.59 | 34.98 | 34.59 | 34.95 | 6,038 | -0.25(-0.70%) |
Jan 28, 2019 | 35.51 | 35.61 | 35.20 | 35.20 | 9,083 | +0.25(+0.70%) |
Jan 25, 2019 | 35.05 | 35.05 | 34.83 | 34.96 | 18,550 | -0.77(-2.15%) |
Jan 24, 2019 | 35.77 | 35.96 | 35.60 | 35.72 | 5,048 | -0.05(-0.15%) |
Jan 23, 2019 | 35.69 | 35.89 | 35.16 | 35.78 | 5,675 | -0.36(-1.00%) |
Jan 22, 2019 | 35.89 | 36.23 | 35.74 | 36.14 | 11,729 | +0.89(+2.53%) |
Jan 18, 2019 | 35.32 | 35.53 | 35.09 | 35.24 | 18,029 | -1.02(-2.81%) |
Jan 17, 2019 | 36.96 | 36.96 | 35.98 | 36.26 | 8,065 | -0.06(-0.17%) |
Jan 16, 2019 | 36.64 | 36.64 | 36.30 | 36.33 | 7,617 | -0.30(-0.82%) |
Jan 15, 2019 | 36.75 | 36.94 | 36.52 | 36.63 | 16,587 | -0.01(-0.03%) |
Jan 14, 2019 | 36.68 | 36.93 | 36.44 | 36.64 | 8,706 | +0.43(+1.20%) |
Jan 11, 2019 | 36.30 | 36.41 | 35.96 | 36.20 | 11,151 | +0.14(+0.40%) |
Jan 10, 2019 | 36.47 | 36.47 | 35.94 | 36.06 | 6,766 | +0.02(+0.06%) |
Jan 09, 2019 | 36.38 | 36.41 | 35.91 | 36.04 | 18,706 | -0.93(-2.52%) |
Jan 08, 2019 | 36.80 | 37.11 | 36.71 | 36.97 | 20,780 | -0.47(-1.25%) |
Jan 07, 2019 | 37.69 | 37.90 | 37.27 | 37.44 | 23,833 | -0.46(-1.22%) |
Jan 04, 2019 | 39.31 | 39.31 | 37.72 | 37.90 | 37,517 | -2.42(-6.00%) |
Jan 03, 2019 | 40.23 | 40.49 | 39.93 | 40.32 | 18,247 | +0.40(+1.01%) |