Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.35 | 31.60 | 31.13 | 31.21 | 1,394,717 | -0.04(-0.14%) |
Mar 28, 2019 | 31.19 | 31.35 | 30.86 | 31.25 | 1,982,252 | +0.04(+0.14%) |
Mar 27, 2019 | 31.72 | 31.88 | 31.19 | 31.21 | 1,638,309 | -0.52(-1.63%) |
Mar 26, 2019 | 31.28 | 31.85 | 31.04 | 31.72 | 1,320,939 | +0.62(+1.99%) |
Mar 25, 2019 | 31.52 | 31.53 | 31.09 | 31.11 | 1,655,702 | -0.41(-1.30%) |
Mar 22, 2019 | 31.58 | 31.84 | 31.44 | 31.52 | 838,358 | -0.02(-0.07%) |
Mar 21, 2019 | 30.83 | 31.70 | 30.82 | 31.54 | 1,504,475 | +0.65(+2.10%) |
Mar 20, 2019 | 30.80 | 31.03 | 30.38 | 30.89 | 1,047,698 | +0.15(+0.49%) |
Mar 19, 2019 | 30.72 | 30.85 | 30.58 | 30.74 | 900,284 | +0.06(+0.19%) |
Mar 18, 2019 | 30.68 | 30.99 | 30.54 | 30.68 | 1,193,878 | -0.01(-0.02%) |
Mar 15, 2019 | 31.23 | 31.26 | 30.58 | 30.69 | 2,304,062 | -0.54(-1.73%) |
Mar 14, 2019 | 31.29 | 31.44 | 30.93 | 31.23 | 1,405,112 | -0.05(-0.16%) |
Mar 13, 2019 | 31.21 | 31.41 | 31.16 | 31.28 | 1,681,346 | +0.15(+0.49%) |
Mar 12, 2019 | 30.90 | 31.23 | 30.76 | 31.13 | 1,006,758 | +0.32(+1.05%) |
Mar 11, 2019 | 30.34 | 30.81 | 30.19 | 30.80 | 1,287,744 | +0.57(+1.88%) |
Mar 08, 2019 | 30.55 | 30.74 | 30.17 | 30.23 | 1,163,144 | -0.40(-1.29%) |
Mar 07, 2019 | 30.90 | 31.04 | 30.48 | 30.63 | 1,402,248 | -0.27(-0.86%) |
Mar 06, 2019 | 31.01 | 31.27 | 30.84 | 30.90 | 1,035,108 | -0.15(-0.49%) |
Mar 05, 2019 | 30.87 | 31.26 | 30.81 | 31.05 | 1,100,465 | +0.14(+0.44%) |
Mar 04, 2019 | 31.07 | 31.26 | 30.39 | 30.91 | 1,752,774 | -0.01(-0.02%) |
Mar 01, 2019 | 31.33 | 31.46 | 30.25 | 30.92 | 1,987,472 | -0.47(-1.49%) |
Feb 28, 2019 | 30.95 | 31.52 | 30.76 | 31.39 | 2,604,006 | +0.53(+1.73%) |
Feb 27, 2019 | 30.91 | 31.20 | 30.62 | 30.85 | 1,341,735 | -0.24(-0.76%) |
Feb 26, 2019 | 31.69 | 31.70 | 31.06 | 31.09 | 903,342 | -0.51(-1.62%) |
Feb 25, 2019 | 31.63 | 31.74 | 31.48 | 31.60 | 1,588,070 | +0.10(+0.32%) |
Feb 22, 2019 | 31.77 | 31.90 | 31.43 | 31.50 | 1,238,576 | -0.14(-0.46%) |
Feb 21, 2019 | 31.19 | 31.67 | 31.18 | 31.64 | 1,924,022 | +0.32(+1.01%) |
Feb 20, 2019 | 31.33 | 31.39 | 31.05 | 31.33 | 1,855,773 | +0.05(+0.16%) |
Feb 19, 2019 | 30.93 | 31.33 | 30.92 | 31.28 | 1,999,988 | +0.36(+1.17%) |
Feb 15, 2019 | 31.00 | 31.04 | 30.76 | 30.92 | 1,675,135 | +0.12(+0.39%) |
Feb 14, 2019 | 31.11 | 31.15 | 30.70 | 30.80 | 1,654,540 | -0.50(-1.58%) |
Feb 13, 2019 | 31.04 | 31.35 | 30.93 | 31.29 | 871,945 | +0.28(+0.89%) |
Feb 12, 2019 | 31.12 | 31.26 | 30.81 | 31.02 | 1,670,341 | +0.04(+0.14%) |
Feb 11, 2019 | 30.56 | 31.05 | 30.39 | 30.97 | 2,782,723 | +0.38(+1.23%) |
Feb 08, 2019 | 30.03 | 30.84 | 30.03 | 30.60 | 3,484,944 | +0.29(+0.96%) |
Feb 07, 2019 | 30.91 | 30.96 | 29.46 | 30.31 | 4,642,165 | -1.44(-4.55%) |
Feb 06, 2019 | 32.13 | 32.31 | 31.63 | 31.75 | 1,999,423 | -0.44(-1.36%) |
Feb 05, 2019 | 32.24 | 32.28 | 31.82 | 32.19 | 2,105,236 | +0.01(+0.02%) |
Feb 04, 2019 | 32.19 | 32.41 | 31.91 | 32.18 | 1,748,313 | -0.09(-0.28%) |
Feb 01, 2019 | 32.81 | 33.06 | 31.70 | 32.28 | 1,995,918 | -0.39(-1.19%) |
Jan 31, 2019 | 32.86 | 32.95 | 32.35 | 32.66 | 5,765,454 | -0.20(-0.60%) |
Jan 30, 2019 | 32.83 | 33.29 | 32.69 | 32.86 | 2,079,430 | +0.07(+0.22%) |
Jan 29, 2019 | 32.86 | 33.03 | 32.68 | 32.79 | 2,043,768 | -0.11(-0.34%) |
Jan 28, 2019 | 32.57 | 33.19 | 32.52 | 32.91 | 2,403,944 | +0.25(+0.78%) |
Jan 25, 2019 | 32.06 | 32.68 | 31.82 | 32.65 | 1,798,361 | +0.81(+2.56%) |
Jan 24, 2019 | 31.84 | 31.95 | 31.54 | 31.84 | 1,080,327 | +0.13(+0.40%) |
Jan 23, 2019 | 31.84 | 32.01 | 31.42 | 31.71 | 1,504,463 | -0.30(-0.95%) |
Jan 22, 2019 | 32.76 | 32.76 | 31.82 | 32.01 | 1,501,754 | -0.74(-2.25%) |
Jan 18, 2019 | 32.49 | 32.83 | 32.44 | 32.75 | 1,053,919 | +0.24(+0.74%) |
Jan 17, 2019 | 32.16 | 32.52 | 31.77 | 32.51 | 2,349,277 | +0.23(+0.70%) |
Jan 16, 2019 | 32.40 | 32.64 | 32.15 | 32.28 | 1,815,346 | -0.13(-0.39%) |
Jan 15, 2019 | 31.97 | 32.44 | 31.97 | 32.41 | 1,422,576 | +0.52(+1.64%) |
Jan 14, 2019 | 32.01 | 32.25 | 31.75 | 31.89 | 1,358,668 | -0.28(-0.86%) |
Jan 11, 2019 | 32.56 | 32.61 | 32.05 | 32.16 | 1,434,619 | -0.38(-1.17%) |
Jan 10, 2019 | 32.05 | 32.85 | 32.05 | 32.54 | 1,925,846 | -0.33(-1.01%) |
Jan 09, 2019 | 32.91 | 33.00 | 32.55 | 32.88 | 1,094,269 | -0.04(-0.11%) |
Jan 08, 2019 | 32.30 | 33.05 | 32.15 | 32.91 | 1,531,213 | +0.79(+2.44%) |
Jan 07, 2019 | 31.37 | 32.42 | 31.37 | 32.13 | 1,918,721 | +0.83(+2.65%) |
Jan 04, 2019 | 30.99 | 31.55 | 30.99 | 31.30 | 1,469,241 | +0.45(+1.44%) |
Jan 03, 2019 | 30.29 | 31.09 | 30.27 | 30.85 | 2,237,613 | +0.54(+1.77%) |