Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.79 | 32.79 | 32.56 | 32.68 | 266,988 | +0.22(+0.67%) |
Mar 28, 2019 | 32.37 | 32.50 | 32.30 | 32.46 | 213,649 | +0.10(+0.32%) |
Mar 27, 2019 | 32.46 | 32.51 | 32.24 | 32.36 | 265,115 | -0.27(-0.82%) |
Mar 26, 2019 | 32.65 | 32.71 | 32.50 | 32.62 | 192,588 | +0.05(+0.15%) |
Mar 25, 2019 | 32.48 | 32.63 | 32.43 | 32.58 | 270,424 | +0.19(+0.57%) |
Mar 22, 2019 | 32.81 | 32.83 | 32.37 | 32.39 | 608,421 | -0.91(-2.75%) |
Mar 21, 2019 | 33.17 | 33.31 | 33.07 | 33.30 | 296,294 | +0.01(+0.02%) |
Mar 20, 2019 | 33.10 | 33.51 | 32.95 | 33.30 | 302,119 | +0.03(+0.09%) |
Mar 19, 2019 | 33.32 | 33.36 | 33.19 | 33.27 | 281,989 | -0.01(-0.02%) |
Mar 18, 2019 | 33.14 | 33.29 | 33.14 | 33.27 | 253,835 | +0.41(+1.24%) |
Mar 15, 2019 | 32.69 | 32.87 | 32.66 | 32.87 | 250,819 | +0.47(+1.45%) |
Mar 14, 2019 | 32.43 | 32.44 | 32.29 | 32.40 | 314,520 | -0.13(-0.39%) |
Mar 13, 2019 | 32.53 | 32.58 | 32.45 | 32.52 | 321,153 | +0.01(+0.05%) |
Mar 12, 2019 | 32.50 | 32.61 | 32.46 | 32.51 | 341,759 | +0.08(+0.25%) |
Mar 11, 2019 | 32.20 | 32.43 | 32.18 | 32.43 | 163,846 | +0.48(+1.51%) |
Mar 08, 2019 | 31.85 | 31.95 | 31.79 | 31.94 | 249,339 | -0.19(-0.60%) |
Mar 07, 2019 | 32.49 | 32.49 | 32.08 | 32.14 | 202,156 | -0.35(-1.08%) |
Mar 06, 2019 | 32.66 | 32.72 | 32.49 | 32.49 | 187,275 | -0.16(-0.48%) |
Mar 05, 2019 | 32.47 | 32.66 | 32.43 | 32.64 | 259,243 | +0.25(+0.78%) |
Mar 04, 2019 | 32.54 | 32.54 | 32.14 | 32.39 | 170,380 | +0.03(+0.09%) |
Mar 01, 2019 | 32.52 | 32.52 | 32.27 | 32.36 | 246,112 | +0.06(+0.18%) |
Feb 28, 2019 | 32.49 | 32.49 | 32.30 | 32.30 | 190,381 | -0.36(-1.09%) |
Feb 27, 2019 | 32.75 | 32.81 | 32.55 | 32.66 | 284,228 | -0.29(-0.88%) |
Feb 26, 2019 | 32.86 | 33.02 | 32.80 | 32.95 | 415,430 | -0.09(-0.27%) |
Feb 25, 2019 | 33.06 | 33.19 | 32.96 | 33.04 | 253,394 | +0.30(+0.91%) |
Feb 22, 2019 | 32.69 | 32.85 | 32.66 | 32.74 | 298,696 | +0.34(+1.06%) |
Feb 21, 2019 | 32.47 | 32.47 | 32.29 | 32.40 | 347,494 | -0.09(-0.27%) |
Feb 20, 2019 | 32.44 | 32.65 | 32.43 | 32.49 | 426,279 | +0.16(+0.51%) |
Feb 19, 2019 | 32.01 | 32.40 | 31.92 | 32.32 | 512,096 | +0.19(+0.60%) |
Feb 15, 2019 | 32.04 | 32.13 | 31.97 | 32.13 | 389,341 | +0.11(+0.35%) |
Feb 14, 2019 | 31.79 | 32.09 | 31.72 | 32.02 | 217,716 | +0.10(+0.30%) |
Feb 13, 2019 | 32.24 | 32.26 | 31.86 | 31.92 | 343,175 | -0.40(-1.24%) |
Feb 12, 2019 | 32.32 | 32.40 | 32.27 | 32.32 | 275,235 | +0.28(+0.86%) |
Feb 11, 2019 | 32.20 | 32.20 | 32.05 | 32.05 | 410,352 | -0.24(-0.74%) |
Feb 08, 2019 | 32.27 | 32.35 | 32.11 | 32.29 | 176,985 | -0.18(-0.55%) |
Feb 07, 2019 | 32.47 | 32.60 | 32.16 | 32.46 | 221,377 | -0.22(-0.68%) |
Feb 06, 2019 | 32.95 | 32.95 | 32.63 | 32.69 | 347,456 | -0.42(-1.26%) |
Feb 05, 2019 | 32.86 | 33.13 | 32.81 | 33.10 | 394,559 | +0.34(+1.04%) |
Feb 04, 2019 | 32.65 | 32.81 | 32.57 | 32.76 | 324,733 | +0.04(+0.11%) |
Feb 01, 2019 | 32.75 | 32.81 | 32.64 | 32.72 | 582,734 | -0.25(-0.77%) |
Jan 31, 2019 | 32.76 | 33.01 | 32.74 | 32.98 | 562,452 | +0.28(+0.86%) |
Jan 30, 2019 | 32.28 | 32.76 | 32.13 | 32.69 | 578,352 | +0.62(+1.95%) |
Jan 29, 2019 | 32.11 | 32.19 | 32.04 | 32.07 | 420,179 | +0.09(+0.28%) |
Jan 28, 2019 | 31.88 | 31.98 | 31.77 | 31.98 | 758,777 | -0.20(-0.62%) |
Jan 25, 2019 | 32.10 | 32.26 | 32.06 | 32.18 | 629,536 | +0.33(+1.05%) |
Jan 24, 2019 | 31.65 | 31.89 | 31.63 | 31.85 | 493,866 | +0.18(+0.56%) |
Jan 23, 2019 | 31.56 | 31.68 | 31.42 | 31.67 | 370,326 | +0.42(+1.33%) |
Jan 22, 2019 | 31.38 | 31.45 | 31.14 | 31.25 | 946,119 | -0.42(-1.31%) |
Jan 18, 2019 | 31.59 | 31.74 | 31.55 | 31.67 | 827,367 | +0.16(+0.52%) |
Jan 17, 2019 | 31.23 | 31.62 | 31.18 | 31.50 | 673,770 | +0.09(+0.28%) |
Jan 16, 2019 | 31.27 | 31.53 | 31.27 | 31.42 | 684,509 | +0.30(+0.96%) |
Jan 15, 2019 | 31.07 | 31.24 | 30.99 | 31.12 | 422,405 | +0.16(+0.50%) |
Jan 14, 2019 | 30.91 | 31.11 | 30.86 | 30.96 | 1,146,686 | -0.19(-0.60%) |
Jan 11, 2019 | 31.04 | 31.20 | 30.98 | 31.15 | 344,153 | -0.11(-0.36%) |
Jan 10, 2019 | 30.94 | 31.29 | 30.92 | 31.26 | 725,382 | +0.20(+0.65%) |
Jan 09, 2019 | 30.87 | 31.20 | 30.86 | 31.06 | 629,462 | +0.39(+1.26%) |
Jan 08, 2019 | 30.58 | 30.74 | 30.47 | 30.67 | 425,823 | +0.13(+0.44%) |
Jan 07, 2019 | 30.49 | 30.62 | 30.34 | 30.54 | 475,691 | +0.07(+0.24%) |
Jan 04, 2019 | 29.94 | 30.52 | 29.91 | 30.46 | 468,823 | +0.94(+3.17%) |
Jan 03, 2019 | 29.61 | 29.70 | 29.39 | 29.53 | 637,534 | -0.35(-1.17%) |