Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.50 | 31.54 | 31.44 | 31.51 | 4,758 | +0.22(+0.71%) |
Mar 28, 2019 | 31.48 | 31.57 | 31.21 | 31.29 | 29,595 | -0.06(-0.18%) |
Mar 27, 2019 | 31.44 | 31.51 | 31.13 | 31.35 | 8,523 | +0.02(+0.08%) |
Mar 26, 2019 | 31.12 | 31.41 | 31.12 | 31.32 | 22,647 | +0.48(+1.55%) |
Mar 25, 2019 | 30.71 | 31.17 | 30.71 | 30.84 | 16,387 | +0.14(+0.47%) |
Mar 22, 2019 | 31.34 | 31.39 | 30.63 | 30.70 | 6,621 | -0.84(-2.67%) |
Mar 21, 2019 | 31.01 | 31.63 | 30.98 | 31.54 | 29,831 | +0.56(+1.81%) |
Mar 20, 2019 | 31.20 | 31.20 | 30.80 | 30.98 | 58,777 | -0.41(-1.29%) |
Mar 19, 2019 | 31.53 | 31.76 | 31.39 | 31.39 | 5,484 | -0.06(-0.18%) |
Mar 18, 2019 | 31.30 | 31.46 | 31.20 | 31.44 | 8,480 | +0.30(+0.96%) |
Mar 15, 2019 | 31.27 | 31.39 | 31.10 | 31.14 | 18,828 | +0.05(+0.16%) |
Mar 14, 2019 | 31.21 | 31.24 | 31.02 | 31.10 | 17,843 | -0.23(-0.74%) |
Mar 13, 2019 | 31.27 | 31.44 | 31.22 | 31.33 | 6,081 | +0.11(+0.34%) |
Mar 12, 2019 | 31.24 | 31.30 | 31.11 | 31.22 | 11,147 | +0.01(+0.04%) |
Mar 11, 2019 | 30.73 | 31.22 | 30.73 | 31.21 | 27,184 | +0.56(+1.83%) |
Mar 08, 2019 | 30.42 | 30.65 | 30.34 | 30.65 | 16,999 | -0.14(-0.44%) |
Mar 07, 2019 | 30.99 | 30.99 | 30.68 | 30.78 | 15,484 | -0.42(-1.36%) |
Mar 06, 2019 | 31.58 | 31.58 | 31.19 | 31.21 | 7,006 | -0.40(-1.25%) |
Mar 05, 2019 | 31.78 | 31.78 | 31.52 | 31.60 | 53,296 | -0.02(-0.06%) |
Mar 04, 2019 | 31.99 | 32.04 | 31.53 | 31.62 | 41,241 | -0.27(-0.85%) |
Mar 01, 2019 | 32.06 | 32.37 | 31.87 | 31.89 | 246,804 | +0.56(+1.79%) |
Feb 28, 2019 | 31.06 | 31.36 | 30.96 | 31.33 | 17,836 | -0.05(-0.15%) |
Feb 27, 2019 | 31.59 | 31.59 | 31.36 | 31.38 | 116,320 | -0.20(-0.63%) |
Feb 26, 2019 | 31.63 | 31.84 | 31.47 | 31.58 | 20,743 | -0.20(-0.62%) |
Feb 25, 2019 | 31.86 | 31.98 | 31.73 | 31.78 | 56,958 | +0.15(+0.49%) |
Feb 22, 2019 | 31.44 | 31.64 | 31.36 | 31.62 | 35,864 | +0.24(+0.77%) |
Feb 21, 2019 | 31.70 | 31.70 | 31.24 | 31.38 | 225,855 | -0.38(-1.18%) |
Feb 20, 2019 | 31.85 | 31.92 | 31.70 | 31.76 | 44,983 | -0.14(-0.44%) |
Feb 19, 2019 | 31.61 | 31.97 | 31.61 | 31.90 | 75,124 | +0.28(+0.90%) |
Feb 15, 2019 | 31.67 | 31.73 | 31.59 | 31.61 | 51,309 | +0.14(+0.43%) |
Feb 14, 2019 | 31.35 | 31.67 | 31.21 | 31.48 | 124,274 | +0.02(+0.06%) |
Feb 13, 2019 | 31.36 | 31.48 | 31.18 | 31.46 | 66,072 | +0.26(+0.83%) |
Feb 12, 2019 | 31.14 | 31.31 | 31.13 | 31.20 | 38,233 | +0.36(+1.16%) |
Feb 11, 2019 | 30.89 | 30.93 | 30.72 | 30.84 | 126,687 | +0.01(+0.05%) |
Feb 08, 2019 | 30.76 | 30.90 | 30.58 | 30.83 | 16,584 | -0.26(-0.82%) |
Feb 07, 2019 | 31.29 | 31.29 | 30.86 | 31.08 | 11,455 | -0.34(-1.07%) |
Feb 06, 2019 | 31.53 | 31.53 | 31.31 | 31.42 | 61,162 | +0.11(+0.34%) |
Feb 05, 2019 | 31.29 | 31.42 | 31.07 | 31.32 | 266,683 | +0.20(+0.65%) |
Feb 04, 2019 | 30.89 | 31.12 | 30.71 | 31.11 | 16,014 | +0.20(+0.66%) |
Feb 01, 2019 | 30.92 | 30.97 | 30.69 | 30.91 | 16,481 | -0.09(-0.28%) |
Jan 31, 2019 | 30.92 | 31.03 | 30.73 | 31.00 | 41,380 | +0.12(+0.37%) |
Jan 30, 2019 | 30.76 | 31.04 | 30.51 | 30.88 | 51,972 | +0.23(+0.76%) |
Jan 29, 2019 | 30.87 | 30.87 | 30.55 | 30.65 | 40,518 | -0.15(-0.50%) |
Jan 28, 2019 | 30.58 | 30.90 | 30.55 | 30.80 | 28,861 | -0.11(-0.34%) |
Jan 25, 2019 | 30.62 | 30.99 | 30.62 | 30.91 | 60,224 | +0.69(+2.30%) |
Jan 24, 2019 | 29.90 | 30.34 | 29.90 | 30.22 | 62,247 | +0.33(+1.10%) |
Jan 23, 2019 | 29.99 | 30.11 | 29.49 | 29.89 | 163,607 | +0.03(+0.10%) |
Jan 22, 2019 | 30.39 | 30.39 | 29.72 | 29.86 | 82,029 | -0.70(-2.30%) |
Jan 18, 2019 | 29.98 | 30.61 | 29.98 | 30.56 | 24,359 | +0.79(+2.66%) |
Jan 17, 2019 | 29.41 | 29.91 | 29.41 | 29.77 | 40,213 | +0.25(+0.85%) |
Jan 16, 2019 | 29.39 | 29.71 | 29.39 | 29.52 | 42,536 | -0.10(-0.33%) |
Jan 15, 2019 | 29.80 | 29.89 | 29.52 | 29.62 | 42,179 | -0.18(-0.62%) |
Jan 14, 2019 | 29.92 | 29.97 | 29.68 | 29.80 | 52,986 | -0.29(-0.96%) |
Jan 11, 2019 | 30.05 | 30.34 | 29.92 | 30.09 | 25,913 | -0.01(-0.03%) |
Jan 10, 2019 | 30.29 | 30.29 | 29.48 | 30.10 | 71,167 | -0.60(-1.95%) |
Jan 09, 2019 | 30.51 | 30.95 | 30.51 | 30.70 | 22,438 | +0.45(+1.50%) |
Jan 08, 2019 | 30.72 | 30.72 | 29.87 | 30.24 | 111,216 | +0.03(+0.10%) |
Jan 07, 2019 | 29.71 | 30.61 | 29.66 | 30.22 | 28,770 | +0.63(+2.12%) |
Jan 04, 2019 | 29.26 | 29.66 | 29.10 | 29.59 | 30,474 | +0.72(+2.51%) |
Jan 03, 2019 | 29.39 | 29.40 | 28.67 | 28.86 | 102,868 | -0.70(-2.38%) |