Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.35 | 31.42 | 31.26 | 31.40 | 96,904 | +0.22(+0.71%) |
Mar 28, 2019 | 31.16 | 31.25 | 31.00 | 31.18 | 107,331 | +0.10(+0.31%) |
Mar 27, 2019 | 31.18 | 31.29 | 30.95 | 31.08 | 128,622 | -0.08(-0.26%) |
Mar 26, 2019 | 31.11 | 31.27 | 31.02 | 31.16 | 136,515 | +0.27(+0.89%) |
Mar 25, 2019 | 31.01 | 31.09 | 30.76 | 30.88 | 140,008 | -0.13(-0.43%) |
Mar 22, 2019 | 31.49 | 31.54 | 31.02 | 31.02 | 94,535 | -0.63(-2.00%) |
Mar 21, 2019 | 31.32 | 31.73 | 31.32 | 31.65 | 94,912 | -0.00(-0.01%) |
Mar 20, 2019 | 31.97 | 31.97 | 31.65 | 31.65 | 118,648 | -0.39(-1.22%) |
Mar 19, 2019 | 32.29 | 32.35 | 31.98 | 32.04 | 134,737 | -0.12(-0.36%) |
Mar 18, 2019 | 32.04 | 32.18 | 32.04 | 32.16 | 67,128 | +0.14(+0.45%) |
Mar 15, 2019 | 31.81 | 32.10 | 31.81 | 32.02 | 99,569 | +0.20(+0.64%) |
Mar 14, 2019 | 31.78 | 31.86 | 31.74 | 31.81 | 50,047 | +0.04(+0.11%) |
Mar 13, 2019 | 31.60 | 31.87 | 31.60 | 31.78 | 72,524 | +0.31(+0.98%) |
Mar 12, 2019 | 31.48 | 31.55 | 31.43 | 31.47 | 60,162 | +0.07(+0.22%) |
Mar 11, 2019 | 31.07 | 31.43 | 31.07 | 31.40 | 83,980 | +0.39(+1.25%) |
Mar 08, 2019 | 30.87 | 31.02 | 30.80 | 31.01 | 234,262 | -0.09(-0.28%) |
Mar 07, 2019 | 31.28 | 31.35 | 30.99 | 31.10 | 134,153 | -0.24(-0.76%) |
Mar 06, 2019 | 31.61 | 31.61 | 31.31 | 31.34 | 108,846 | -0.29(-0.92%) |
Mar 05, 2019 | 31.69 | 31.72 | 31.54 | 31.63 | 79,314 | -0.05(-0.17%) |
Mar 04, 2019 | 31.96 | 32.02 | 31.46 | 31.68 | 77,760 | -0.19(-0.61%) |
Mar 01, 2019 | 31.94 | 32.04 | 31.76 | 31.87 | 79,110 | +0.12(+0.39%) |
Feb 28, 2019 | 31.82 | 31.84 | 31.73 | 31.75 | 103,135 | -0.21(-0.66%) |
Feb 27, 2019 | 31.94 | 32.02 | 31.83 | 31.96 | 90,562 | -0.07(-0.22%) |
Feb 26, 2019 | 32.02 | 32.15 | 31.99 | 32.03 | 95,528 | -0.02(-0.05%) |
Feb 25, 2019 | 32.12 | 32.25 | 32.04 | 32.05 | 104,738 | +0.05(+0.17%) |
Feb 22, 2019 | 31.95 | 32.06 | 31.90 | 32.00 | 75,245 | +0.18(+0.55%) |
Feb 21, 2019 | 31.85 | 31.93 | 31.73 | 31.82 | 67,630 | -0.12(-0.39%) |
Feb 20, 2019 | 31.87 | 32.00 | 31.82 | 31.94 | 76,232 | +0.06(+0.19%) |
Feb 19, 2019 | 31.69 | 31.98 | 31.69 | 31.88 | 445,896 | +0.10(+0.30%) |
Feb 15, 2019 | 31.58 | 31.80 | 31.58 | 31.79 | 144,694 | +0.48(+1.52%) |
Feb 14, 2019 | 31.23 | 31.48 | 31.21 | 31.31 | 169,165 | -0.05(-0.17%) |
Feb 13, 2019 | 31.36 | 31.46 | 31.30 | 31.36 | 242,345 | +0.11(+0.37%) |
Feb 12, 2019 | 31.04 | 31.34 | 31.04 | 31.25 | 120,311 | +0.38(+1.23%) |
Feb 11, 2019 | 30.87 | 30.92 | 30.80 | 30.87 | 143,820 | +0.05(+0.17%) |
Feb 08, 2019 | 30.71 | 30.82 | 30.55 | 30.82 | 146,172 | -0.04(-0.11%) |
Feb 07, 2019 | 31.04 | 31.04 | 30.67 | 30.85 | 163,191 | -0.33(-1.07%) |
Feb 06, 2019 | 31.07 | 31.24 | 31.07 | 31.19 | 126,337 | +0.08(+0.25%) |
Feb 05, 2019 | 31.12 | 31.18 | 31.01 | 31.11 | 190,438 | +0.00(+0.00%) |
Feb 04, 2019 | 31.02 | 31.11 | 30.87 | 31.11 | 433,014 | +0.09(+0.28%) |
Feb 01, 2019 | 31.04 | 31.09 | 30.93 | 31.02 | 116,619 | +0.02(+0.06%) |
Jan 31, 2019 | 30.69 | 31.05 | 30.66 | 31.00 | 104,680 | +0.30(+0.97%) |
Jan 30, 2019 | 30.62 | 30.85 | 30.45 | 30.70 | 303,102 | +0.10(+0.32%) |
Jan 29, 2019 | 30.60 | 30.71 | 30.54 | 30.61 | 107,729 | +0.01(+0.03%) |
Jan 28, 2019 | 30.52 | 30.60 | 30.40 | 30.60 | 177,702 | -0.19(-0.63%) |
Jan 25, 2019 | 30.80 | 30.90 | 30.73 | 30.79 | 171,519 | +0.13(+0.43%) |
Jan 24, 2019 | 30.60 | 30.73 | 30.49 | 30.66 | 186,194 | +0.02(+0.06%) |
Jan 23, 2019 | 30.67 | 30.80 | 30.38 | 30.64 | 206,389 | +0.10(+0.32%) |
Jan 22, 2019 | 30.70 | 30.75 | 30.38 | 30.55 | 883,184 | -0.33(-1.05%) |
Jan 18, 2019 | 30.70 | 30.93 | 30.62 | 30.87 | 172,201 | +0.37(+1.21%) |
Jan 17, 2019 | 30.06 | 30.58 | 30.06 | 30.50 | 400,763 | +0.27(+0.90%) |
Jan 16, 2019 | 30.22 | 30.34 | 30.18 | 30.23 | 133,761 | +0.11(+0.35%) |
Jan 15, 2019 | 29.88 | 30.18 | 29.88 | 30.12 | 220,420 | +0.24(+0.79%) |
Jan 14, 2019 | 29.77 | 29.99 | 29.77 | 29.89 | 124,777 | -0.11(-0.35%) |
Jan 11, 2019 | 29.76 | 30.04 | 29.76 | 29.99 | 199,821 | +0.11(+0.38%) |
Jan 10, 2019 | 29.60 | 29.91 | 29.49 | 29.88 | 628,465 | +0.11(+0.38%) |
Jan 09, 2019 | 29.81 | 29.93 | 29.64 | 29.76 | 115,853 | +0.02(+0.06%) |
Jan 08, 2019 | 29.81 | 29.81 | 29.49 | 29.75 | 254,479 | +0.22(+0.75%) |
Jan 07, 2019 | 29.38 | 29.75 | 29.30 | 29.53 | 133,981 | +0.17(+0.57%) |
Jan 04, 2019 | 28.87 | 29.42 | 28.87 | 29.36 | 67,743 | +0.91(+3.22%) |
Jan 03, 2019 | 28.72 | 28.84 | 28.40 | 28.44 | 120,454 | -0.41(-1.43%) |