Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.74 | 31.88 | 31.34 | 31.38 | 147,400 | -0.02(-0.06%) |
Mar 28, 2019 | 31.23 | 31.41 | 31.14 | 31.40 | 1,019,710 | +0.07(+0.22%) |
Mar 27, 2019 | 31.61 | 31.63 | 31.12 | 31.33 | 88,481 | -0.20(-0.63%) |
Mar 26, 2019 | 31.41 | 31.69 | 31.32 | 31.53 | 174,216 | +0.41(+1.32%) |
Mar 25, 2019 | 30.94 | 31.16 | 30.82 | 31.12 | 211,558 | +0.06(+0.19%) |
Mar 22, 2019 | 31.68 | 31.68 | 30.96 | 31.06 | 167,100 | -0.82(-2.57%) |
Mar 21, 2019 | 31.50 | 31.93 | 31.50 | 31.88 | 119,249 | +0.21(+0.66%) |
Mar 20, 2019 | 31.37 | 31.90 | 31.21 | 31.67 | 176,487 | +0.15(+0.48%) |
Mar 19, 2019 | 31.77 | 31.92 | 31.45 | 31.52 | 259,471 | -0.09(-0.28%) |
Mar 18, 2019 | 31.29 | 31.66 | 31.19 | 31.61 | 199,227 | +0.42(+1.35%) |
Mar 15, 2019 | 31.28 | 31.34 | 31.17 | 31.19 | 131,000 | -0.08(-0.26%) |
Mar 14, 2019 | 31.26 | 31.41 | 31.23 | 31.27 | 128,706 | -0.02(-0.06%) |
Mar 13, 2019 | 31.26 | 31.32 | 31.11 | 31.29 | 155,278 | +0.29(+0.94%) |
Mar 12, 2019 | 30.82 | 31.10 | 30.82 | 31.00 | 123,968 | +0.28(+0.91%) |
Mar 11, 2019 | 30.44 | 30.77 | 30.44 | 30.72 | 179,846 | +0.46(+1.52%) |
Mar 08, 2019 | 30.42 | 30.42 | 30.02 | 30.26 | 364,200 | -0.48(-1.56%) |
Mar 07, 2019 | 30.99 | 30.99 | 30.62 | 30.74 | 161,261 | -0.18(-0.58%) |
Mar 06, 2019 | 31.14 | 31.21 | 30.85 | 30.92 | 155,870 | -0.42(-1.34%) |
Mar 05, 2019 | 31.40 | 31.44 | 31.15 | 31.34 | 92,563 | -0.04(-0.13%) |
Mar 04, 2019 | 31.47 | 31.50 | 30.94 | 31.38 | 180,135 | -0.06(-0.19%) |
Mar 01, 2019 | 31.18 | 31.46 | 31.17 | 31.44 | 296,500 | +0.41(+1.32%) |
Feb 28, 2019 | 31.34 | 31.34 | 30.90 | 31.03 | 92,212 | -0.32(-1.02%) |
Feb 27, 2019 | 31.39 | 31.62 | 31.23 | 31.35 | 116,241 | +0.03(+0.10%) |
Feb 26, 2019 | 31.35 | 31.58 | 31.30 | 31.32 | 145,344 | -0.11(-0.35%) |
Feb 25, 2019 | 31.37 | 31.55 | 31.37 | 31.43 | 438,928 | -0.01(-0.03%) |
Feb 22, 2019 | 31.50 | 31.60 | 31.36 | 31.44 | 92,200 | +0.10(+0.32%) |
Feb 21, 2019 | 31.71 | 31.73 | 31.24 | 31.34 | 212,236 | -0.46(-1.45%) |
Feb 20, 2019 | 31.54 | 31.93 | 31.54 | 31.80 | 139,858 | +0.22(+0.70%) |
Feb 19, 2019 | 31.25 | 31.71 | 31.25 | 31.58 | 130,517 | +0.20(+0.64%) |
Feb 15, 2019 | 31.17 | 31.39 | 31.16 | 31.38 | 101,300 | +0.51(+1.65%) |
Feb 14, 2019 | 30.66 | 31.09 | 30.65 | 30.87 | 208,272 | +0.15(+0.49%) |
Feb 13, 2019 | 30.52 | 30.99 | 30.52 | 30.72 | 229,612 | +0.29(+0.94%) |
Feb 12, 2019 | 30.55 | 30.61 | 30.33 | 30.43 | 244,568 | +0.29(+0.95%) |
Feb 11, 2019 | 29.83 | 30.19 | 29.83 | 30.15 | 186,159 | +0.13(+0.43%) |
Feb 08, 2019 | 30.13 | 30.17 | 29.60 | 30.02 | 182,300 | -0.17(-0.56%) |
Feb 07, 2019 | 30.66 | 30.73 | 29.95 | 30.19 | 362,438 | -0.66(-2.14%) |
Feb 06, 2019 | 30.93 | 31.04 | 30.83 | 30.85 | 279,211 | -0.23(-0.74%) |
Feb 05, 2019 | 31.02 | 31.15 | 30.93 | 31.08 | 354,098 | +0.03(+0.10%) |
Feb 04, 2019 | 30.47 | 31.06 | 30.47 | 31.05 | 254,426 | +0.16(+0.52%) |
Feb 01, 2019 | 30.85 | 31.06 | 30.69 | 30.89 | 318,200 | +0.23(+0.75%) |
Jan 31, 2019 | 30.62 | 30.83 | 30.50 | 30.66 | 297,320 | +0.13(+0.43%) |
Jan 30, 2019 | 30.29 | 30.67 | 30.14 | 30.53 | 1,342,653 | +0.40(+1.33%) |
Jan 29, 2019 | 30.15 | 30.25 | 30.08 | 30.13 | 240,943 | +0.20(+0.67%) |
Jan 28, 2019 | 29.73 | 29.94 | 29.65 | 29.93 | 347,114 | -0.25(-0.83%) |
Jan 25, 2019 | 29.88 | 30.31 | 29.86 | 30.18 | 399,400 | +0.51(+1.72%) |
Jan 24, 2019 | 29.52 | 29.88 | 29.39 | 29.67 | 788,341 | +0.14(+0.47%) |
Jan 23, 2019 | 29.91 | 29.95 | 29.31 | 29.53 | 367,091 | -0.30(-1.01%) |
Jan 22, 2019 | 30.14 | 30.16 | 29.76 | 29.83 | 530,372 | -0.63(-2.07%) |
Jan 18, 2019 | 30.29 | 30.47 | 30.12 | 30.46 | 380,200 | +0.51(+1.70%) |
Jan 17, 2019 | 29.43 | 30.08 | 29.43 | 29.95 | 341,908 | +0.28(+0.94%) |
Jan 16, 2019 | 29.67 | 29.85 | 29.61 | 29.67 | 231,320 | -0.05(-0.17%) |
Jan 15, 2019 | 29.69 | 29.92 | 29.58 | 29.72 | 180,479 | +0.12(+0.41%) |
Jan 14, 2019 | 29.42 | 29.71 | 29.39 | 29.60 | 384,280 | -0.02(-0.07%) |
Jan 11, 2019 | 29.59 | 29.75 | 29.39 | 29.62 | 575,000 | -0.15(-0.50%) |
Jan 10, 2019 | 29.43 | 29.78 | 29.29 | 29.77 | 228,723 | +0.19(+0.64%) |
Jan 09, 2019 | 29.44 | 29.70 | 29.23 | 29.58 | 233,661 | +0.43(+1.48%) |
Jan 08, 2019 | 29.23 | 29.31 | 28.96 | 29.15 | 253,467 | +0.31(+1.07%) |
Jan 07, 2019 | 28.70 | 29.05 | 28.33 | 28.84 | 302,261 | +0.41(+1.44%) |
Jan 04, 2019 | 27.85 | 28.47 | 27.85 | 28.43 | 377,700 | +0.96(+3.49%) |
Jan 03, 2019 | 27.68 | 27.81 | 27.13 | 27.47 | 309,588 | -0.15(-0.54%) |