Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.85 | 32.06 | 31.85 | 32.04 | 2,255,967 | -0.03(-0.08%) |
Mar 28, 2019 | 32.03 | 32.12 | 31.96 | 32.07 | 512,751 | +0.09(+0.29%) |
Mar 27, 2019 | 31.80 | 32.03 | 31.79 | 31.98 | 382,375 | +0.29(+0.93%) |
Mar 26, 2019 | 31.64 | 31.77 | 31.62 | 31.68 | 491,192 | -0.05(-0.17%) |
Mar 25, 2019 | 31.67 | 31.93 | 31.58 | 31.74 | 877,507 | +0.08(+0.25%) |
Mar 22, 2019 | 31.49 | 31.75 | 31.47 | 31.66 | 1,303,205 | +0.47(+1.50%) |
Mar 21, 2019 | 31.19 | 31.23 | 31.14 | 31.19 | 488,938 | +0.05(+0.17%) |
Mar 20, 2019 | 30.88 | 31.16 | 30.88 | 31.14 | 239,793 | +0.31(+1.00%) |
Mar 19, 2019 | 30.73 | 30.85 | 30.69 | 30.83 | 267,626 | -0.04(-0.11%) |
Mar 18, 2019 | 30.86 | 30.92 | 30.83 | 30.86 | 401,921 | -0.03(-0.09%) |
Mar 15, 2019 | 30.90 | 30.94 | 30.81 | 30.89 | 366,001 | +0.19(+0.63%) |
Mar 14, 2019 | 30.89 | 30.89 | 30.69 | 30.70 | 492,032 | -0.21(-0.68%) |
Mar 13, 2019 | 30.86 | 30.94 | 30.86 | 30.91 | 252,911 | -0.04(-0.14%) |
Mar 12, 2019 | 30.79 | 31.00 | 30.76 | 30.95 | 2,311,584 | +0.19(+0.63%) |
Mar 11, 2019 | 30.82 | 30.82 | 30.71 | 30.76 | 313,200 | -0.09(-0.29%) |
Mar 08, 2019 | 30.76 | 30.89 | 30.68 | 30.85 | 650,353 | +0.12(+0.40%) |
Mar 07, 2019 | 30.64 | 30.77 | 30.62 | 30.72 | 281,181 | +0.18(+0.58%) |
Mar 06, 2019 | 30.45 | 30.59 | 30.44 | 30.55 | 2,728,795 | +0.12(+0.41%) |
Mar 05, 2019 | 30.29 | 30.42 | 30.28 | 30.42 | 1,192,114 | +0.06(+0.20%) |
Mar 04, 2019 | 30.27 | 30.40 | 30.22 | 30.36 | 1,240,646 | +0.24(+0.79%) |
Mar 01, 2019 | 30.29 | 30.32 | 30.12 | 30.13 | 1,946,746 | -0.27(-0.88%) |
Feb 28, 2019 | 30.55 | 30.55 | 30.32 | 30.39 | 719,971 | -0.13(-0.43%) |
Feb 27, 2019 | 30.68 | 30.68 | 30.46 | 30.52 | 535,185 | -0.32(-1.03%) |
Feb 26, 2019 | 30.83 | 30.85 | 30.72 | 30.84 | 515,373 | +0.15(+0.49%) |
Feb 25, 2019 | 30.68 | 30.70 | 30.62 | 30.69 | 788,390 | -0.09(-0.29%) |
Feb 22, 2019 | 30.76 | 30.86 | 30.74 | 30.78 | 553,796 | +0.16(+0.52%) |
Feb 21, 2019 | 30.66 | 30.67 | 30.58 | 30.62 | 462,413 | -0.25(-0.83%) |
Feb 20, 2019 | 30.87 | 30.89 | 30.78 | 30.88 | 320,817 | -0.07(-0.23%) |
Feb 19, 2019 | 30.98 | 31.01 | 30.87 | 30.95 | 254,640 | +0.07(+0.23%) |
Feb 15, 2019 | 30.76 | 30.88 | 30.76 | 30.88 | 372,498 | +0.04(+0.11%) |
Feb 14, 2019 | 30.93 | 30.93 | 30.77 | 30.84 | 635,711 | +0.18(+0.57%) |
Feb 13, 2019 | 30.67 | 30.72 | 30.60 | 30.67 | 438,906 | -0.10(-0.31%) |
Feb 12, 2019 | 30.81 | 30.81 | 30.67 | 30.76 | 523,863 | -0.10(-0.31%) |
Feb 11, 2019 | 30.85 | 30.93 | 30.81 | 30.86 | 580,761 | -0.11(-0.34%) |
Feb 08, 2019 | 30.93 | 30.99 | 30.89 | 30.96 | 1,044,997 | +0.13(+0.43%) |
Feb 07, 2019 | 30.75 | 30.85 | 30.69 | 30.83 | 247,234 | +0.21(+0.69%) |
Feb 06, 2019 | 30.73 | 30.73 | 30.56 | 30.62 | 577,459 | +0.00(+0.00%) |
Feb 05, 2019 | 30.55 | 30.69 | 30.54 | 30.62 | 579,652 | +0.15(+0.49%) |
Feb 04, 2019 | 30.48 | 30.51 | 30.39 | 30.47 | 766,221 | -0.14(-0.46%) |
Feb 01, 2019 | 30.76 | 30.77 | 30.59 | 30.61 | 1,544,051 | -0.19(-0.62%) |
Jan 31, 2019 | 30.70 | 30.86 | 30.70 | 30.80 | 1,015,094 | +0.26(+0.86%) |
Jan 30, 2019 | 30.52 | 30.55 | 30.43 | 30.54 | 302,901 | -0.01(-0.03%) |
Jan 29, 2019 | 30.46 | 30.57 | 30.41 | 30.55 | 781,645 | +0.13(+0.43%) |
Jan 28, 2019 | 30.45 | 30.54 | 30.41 | 30.42 | 1,001,942 | -0.03(-0.09%) |
Jan 25, 2019 | 30.46 | 30.49 | 30.39 | 30.44 | 784,088 | -0.15(-0.49%) |
Jan 24, 2019 | 30.56 | 30.63 | 30.50 | 30.59 | 178,107 | +0.20(+0.66%) |
Jan 23, 2019 | 30.29 | 30.46 | 30.28 | 30.39 | 273,625 | -0.02(-0.06%) |
Jan 22, 2019 | 30.40 | 30.50 | 30.34 | 30.41 | 490,897 | +0.21(+0.70%) |
Jan 18, 2019 | 30.29 | 30.33 | 30.15 | 30.20 | 732,180 | -0.16(-0.52%) |
Jan 17, 2019 | 30.36 | 30.44 | 30.30 | 30.36 | 302,475 | +0.01(+0.03%) |
Jan 16, 2019 | 30.21 | 30.41 | 30.21 | 30.35 | 670,438 | +0.02(+0.06%) |
Jan 15, 2019 | 30.46 | 30.46 | 30.31 | 30.33 | 702,187 | -0.09(-0.29%) |
Jan 14, 2019 | 30.51 | 30.57 | 30.38 | 30.42 | 649,325 | -0.11(-0.34%) |
Jan 11, 2019 | 30.52 | 30.62 | 30.49 | 30.52 | 826,983 | +0.11(+0.35%) |
Jan 10, 2019 | 30.61 | 30.65 | 29.39 | 30.42 | 15,688,223 | -0.18(-0.60%) |
Jan 09, 2019 | 30.64 | 30.67 | 30.51 | 30.60 | 525,050 | -0.08(-0.26%) |
Jan 08, 2019 | 30.71 | 30.79 | 30.64 | 30.68 | 1,153,346 | -0.07(-0.23%) |
Jan 07, 2019 | 30.94 | 30.96 | 30.71 | 30.75 | 598,311 | -0.07(-0.23%) |
Jan 04, 2019 | 30.89 | 30.93 | 30.71 | 30.82 | 1,535,891 | -0.38(-1.21%) |
Jan 03, 2019 | 30.89 | 31.28 | 30.87 | 31.20 | 2,709,670 | +0.37(+1.19%) |