Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.29 | 32.00 | 31.07 | 31.42 | 3,017,840 | +0.41(+1.31%) |
Mar 28, 2019 | 30.17 | 31.21 | 30.17 | 31.02 | 2,479,015 | +0.97(+3.24%) |
Mar 27, 2019 | 30.09 | 30.36 | 29.69 | 30.04 | 2,303,492 | +0.09(+0.31%) |
Mar 26, 2019 | 30.68 | 31.18 | 29.54 | 29.95 | 4,029,201 | -0.96(-3.12%) |
Mar 25, 2019 | 32.39 | 32.91 | 30.72 | 30.91 | 3,433,990 | -1.47(-4.54%) |
Mar 22, 2019 | 34.04 | 34.19 | 32.38 | 32.39 | 2,525,865 | -1.93(-5.62%) |
Mar 21, 2019 | 33.69 | 34.74 | 33.55 | 34.31 | 2,506,828 | +0.50(+1.48%) |
Mar 20, 2019 | 33.30 | 34.02 | 33.12 | 33.81 | 2,754,849 | +0.51(+1.52%) |
Mar 19, 2019 | 33.34 | 34.41 | 33.18 | 33.31 | 1,926,401 | +0.31(+0.95%) |
Mar 18, 2019 | 31.95 | 33.13 | 31.50 | 32.99 | 1,797,590 | +0.96(+2.98%) |
Mar 15, 2019 | 32.20 | 33.13 | 31.92 | 32.04 | 2,681,972 | -0.61(-1.86%) |
Mar 14, 2019 | 32.88 | 33.00 | 32.13 | 32.65 | 3,072,629 | -0.30(-0.92%) |
Mar 13, 2019 | 32.74 | 33.31 | 32.55 | 32.95 | 2,157,193 | +0.32(+0.98%) |
Mar 12, 2019 | 32.52 | 32.74 | 32.34 | 32.63 | 1,150,499 | +0.19(+0.60%) |
Mar 11, 2019 | 32.28 | 32.85 | 31.95 | 32.44 | 1,291,958 | +0.28(+0.87%) |
Mar 08, 2019 | 31.92 | 32.43 | 31.50 | 32.16 | 2,283,544 | -0.13(-0.39%) |
Mar 07, 2019 | 31.67 | 32.39 | 31.01 | 32.28 | 3,074,857 | +0.54(+1.70%) |
Mar 06, 2019 | 31.85 | 32.16 | 31.67 | 31.74 | 920,992 | -0.12(-0.37%) |
Mar 05, 2019 | 31.89 | 32.19 | 31.64 | 31.86 | 1,266,028 | -0.19(-0.61%) |
Mar 04, 2019 | 32.33 | 32.48 | 31.39 | 32.06 | 1,548,855 | -0.09(-0.29%) |
Mar 01, 2019 | 32.54 | 33.10 | 32.11 | 32.15 | 1,351,984 | -0.01(-0.03%) |
Feb 28, 2019 | 32.74 | 32.92 | 32.12 | 32.16 | 1,955,437 | -0.73(-2.21%) |
Feb 27, 2019 | 32.00 | 32.91 | 31.99 | 32.88 | 1,190,407 | +0.54(+1.67%) |
Feb 26, 2019 | 32.46 | 32.78 | 32.21 | 32.34 | 1,098,486 | -0.29(-0.88%) |
Feb 25, 2019 | 33.03 | 33.13 | 32.29 | 32.63 | 1,471,404 | -0.32(-0.97%) |
Feb 22, 2019 | 32.03 | 33.43 | 31.98 | 32.95 | 1,870,427 | +1.34(+4.25%) |
Feb 21, 2019 | 32.15 | 32.53 | 31.56 | 31.61 | 1,981,967 | -0.47(-1.47%) |
Feb 20, 2019 | 31.55 | 32.31 | 31.45 | 32.08 | 2,887,328 | +0.49(+1.54%) |
Feb 19, 2019 | 31.32 | 31.74 | 30.30 | 31.59 | 3,430,377 | -0.13(-0.40%) |
Feb 15, 2019 | 33.11 | 33.12 | 31.55 | 31.71 | 3,557,549 | -0.79(-2.43%) |
Feb 14, 2019 | 32.40 | 33.00 | 32.34 | 32.50 | 2,914,539 | -0.05(-0.15%) |
Feb 13, 2019 | 32.55 | 33.09 | 32.52 | 32.55 | 1,550,691 | +0.19(+0.60%) |
Feb 12, 2019 | 31.50 | 32.82 | 31.39 | 32.36 | 2,478,418 | +1.37(+4.42%) |
Feb 11, 2019 | 30.58 | 31.11 | 30.58 | 30.99 | 1,277,339 | +0.45(+1.46%) |
Feb 08, 2019 | 30.40 | 31.05 | 30.24 | 30.55 | 1,634,035 | -0.11(-0.36%) |
Feb 07, 2019 | 31.33 | 31.62 | 30.15 | 30.66 | 1,517,126 | -1.04(-3.29%) |
Feb 06, 2019 | 31.37 | 31.83 | 31.31 | 31.70 | 1,508,348 | +0.13(+0.40%) |
Feb 05, 2019 | 31.35 | 31.66 | 31.16 | 31.57 | 1,416,022 | +0.25(+0.80%) |
Feb 04, 2019 | 30.98 | 31.45 | 30.85 | 31.32 | 1,247,225 | +0.27(+0.87%) |
Feb 01, 2019 | 30.05 | 31.19 | 29.91 | 31.05 | 1,873,760 | +1.02(+3.38%) |
Jan 31, 2019 | 29.90 | 30.70 | 29.45 | 30.03 | 2,138,936 | -0.42(-1.38%) |
Jan 30, 2019 | 29.58 | 30.53 | 29.43 | 30.45 | 2,007,872 | +1.22(+4.17%) |
Jan 29, 2019 | 29.26 | 29.82 | 29.09 | 29.24 | 1,720,778 | +0.01(+0.03%) |
Jan 28, 2019 | 29.57 | 29.75 | 29.04 | 29.23 | 1,399,851 | -0.79(-2.63%) |
Jan 25, 2019 | 28.83 | 30.17 | 28.78 | 30.02 | 1,900,779 | +1.52(+5.34%) |
Jan 24, 2019 | 28.05 | 28.69 | 28.05 | 28.50 | 1,194,022 | +0.36(+1.28%) |
Jan 23, 2019 | 28.46 | 28.98 | 27.74 | 28.14 | 1,448,450 | -0.28(-0.98%) |
Jan 22, 2019 | 29.00 | 29.17 | 28.19 | 28.41 | 1,769,316 | -0.95(-3.23%) |
Jan 18, 2019 | 29.01 | 29.74 | 28.93 | 29.36 | 1,281,112 | +0.70(+2.43%) |
Jan 17, 2019 | 28.28 | 29.03 | 28.28 | 28.67 | 2,044,942 | +0.39(+1.40%) |
Jan 16, 2019 | 27.40 | 28.60 | 27.40 | 28.27 | 1,969,359 | +0.82(+3.00%) |
Jan 15, 2019 | 27.65 | 27.96 | 27.04 | 27.45 | 2,040,905 | -0.36(-1.30%) |
Jan 14, 2019 | 28.09 | 28.14 | 27.55 | 27.81 | 1,724,269 | -0.62(-2.19%) |
Jan 11, 2019 | 28.09 | 28.88 | 28.02 | 28.43 | 1,585,590 | +0.21(+0.74%) |
Jan 10, 2019 | 27.41 | 28.29 | 27.04 | 28.22 | 1,453,573 | +0.60(+2.16%) |
Jan 09, 2019 | 28.17 | 28.32 | 27.50 | 27.62 | 2,653,178 | -0.26(-0.93%) |
Jan 08, 2019 | 27.36 | 28.25 | 27.36 | 27.88 | 3,124,276 | +1.10(+4.11%) |
Jan 07, 2019 | 26.18 | 27.25 | 25.56 | 26.78 | 2,435,575 | +0.68(+2.61%) |
Jan 04, 2019 | 24.97 | 26.28 | 24.93 | 26.10 | 2,414,153 | +1.91(+7.88%) |
Jan 03, 2019 | 24.59 | 24.83 | 24.02 | 24.20 | 2,351,409 | -0.44(-1.77%) |