Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.35 | 32.51 | 31.95 | 32.21 | 100,001 | +0.06(+0.18%) |
Mar 28, 2019 | 31.72 | 32.31 | 31.67 | 32.15 | 117,387 | +0.36(+1.12%) |
Mar 27, 2019 | 31.41 | 31.80 | 30.91 | 31.79 | 90,787 | +0.23(+0.72%) |
Mar 26, 2019 | 31.65 | 31.93 | 31.37 | 31.56 | 54,395 | +0.09(+0.30%) |
Mar 25, 2019 | 31.21 | 31.61 | 31.02 | 31.47 | 71,749 | +0.18(+0.57%) |
Mar 22, 2019 | 31.94 | 32.16 | 30.97 | 31.29 | 99,764 | -0.85(-2.66%) |
Mar 21, 2019 | 32.21 | 32.90 | 31.99 | 32.15 | 96,846 | -0.09(-0.29%) |
Mar 20, 2019 | 32.69 | 33.07 | 32.06 | 32.24 | 81,047 | -0.43(-1.32%) |
Mar 19, 2019 | 33.16 | 33.32 | 32.66 | 32.67 | 114,172 | +0.05(+0.16%) |
Mar 18, 2019 | 32.15 | 32.77 | 31.88 | 32.62 | 84,726 | +0.57(+1.78%) |
Mar 15, 2019 | 31.93 | 32.73 | 31.82 | 32.05 | 224,418 | +0.21(+0.66%) |
Mar 14, 2019 | 32.21 | 32.33 | 31.78 | 31.84 | 94,268 | -0.54(-1.66%) |
Mar 13, 2019 | 33.00 | 33.19 | 32.34 | 32.38 | 70,331 | -0.48(-1.46%) |
Mar 12, 2019 | 33.42 | 33.42 | 32.69 | 32.86 | 90,957 | -0.56(-1.68%) |
Mar 11, 2019 | 33.21 | 33.65 | 32.59 | 33.42 | 118,381 | +0.25(+0.76%) |
Mar 08, 2019 | 33.33 | 33.51 | 33.04 | 33.17 | 89,529 | -0.33(-0.98%) |
Mar 07, 2019 | 33.91 | 34.09 | 33.49 | 33.50 | 186,322 | -0.48(-1.41%) |
Mar 06, 2019 | 34.88 | 34.93 | 33.77 | 33.98 | 155,139 | -1.00(-2.86%) |
Mar 05, 2019 | 35.32 | 35.42 | 34.96 | 34.98 | 93,612 | -0.31(-0.88%) |
Mar 04, 2019 | 36.08 | 36.08 | 35.10 | 35.29 | 106,830 | -0.63(-1.75%) |
Mar 01, 2019 | 35.79 | 35.98 | 34.94 | 35.92 | 142,746 | +0.49(+1.38%) |
Feb 28, 2019 | 35.93 | 36.05 | 35.24 | 35.43 | 205,876 | -0.39(-1.10%) |
Feb 27, 2019 | 33.85 | 36.08 | 33.68 | 35.82 | 233,921 | +2.14(+6.36%) |
Feb 26, 2019 | 35.28 | 36.31 | 33.58 | 33.68 | 308,099 | +0.34(+1.01%) |
Feb 25, 2019 | 33.01 | 33.66 | 32.45 | 33.35 | 181,639 | +0.72(+2.21%) |
Feb 22, 2019 | 31.57 | 33.04 | 31.57 | 32.62 | 198,702 | +1.10(+3.49%) |
Feb 21, 2019 | 31.04 | 31.62 | 30.94 | 31.52 | 130,031 | +0.46(+1.49%) |
Feb 20, 2019 | 30.66 | 31.22 | 30.65 | 31.06 | 235,358 | +0.42(+1.37%) |
Feb 19, 2019 | 30.41 | 30.83 | 30.41 | 30.64 | 177,202 | +0.20(+0.66%) |
Feb 15, 2019 | 30.27 | 30.73 | 30.20 | 30.44 | 180,606 | +0.31(+1.03%) |
Feb 14, 2019 | 30.02 | 30.38 | 29.99 | 30.13 | 63,402 | -0.03(-0.11%) |
Feb 13, 2019 | 30.27 | 30.44 | 29.95 | 30.16 | 71,749 | -0.11(-0.36%) |
Feb 12, 2019 | 30.05 | 30.54 | 30.05 | 30.27 | 96,876 | +0.13(+0.45%) |
Feb 11, 2019 | 30.31 | 30.32 | 29.84 | 30.14 | 71,095 | -0.12(-0.39%) |
Feb 08, 2019 | 29.94 | 30.26 | 29.84 | 30.25 | 89,291 | +0.22(+0.73%) |
Feb 07, 2019 | 30.07 | 30.11 | 29.49 | 30.04 | 84,820 | -0.08(-0.28%) |
Feb 06, 2019 | 30.12 | 30.40 | 29.99 | 30.12 | 52,281 | -0.11(-0.36%) |
Feb 05, 2019 | 29.56 | 30.34 | 29.46 | 30.23 | 163,477 | +0.70(+2.36%) |
Feb 04, 2019 | 29.48 | 29.68 | 29.31 | 29.53 | 75,105 | +0.03(+0.09%) |
Feb 01, 2019 | 29.81 | 30.12 | 29.36 | 29.51 | 72,266 | -0.23(-0.76%) |
Jan 31, 2019 | 29.40 | 29.97 | 29.19 | 29.73 | 304,762 | +0.34(+1.14%) |
Jan 30, 2019 | 29.16 | 29.78 | 28.79 | 29.40 | 408,348 | +0.36(+1.24%) |
Jan 29, 2019 | 29.09 | 29.57 | 29.04 | 29.04 | 78,896 | +0.00(+0.00%) |
Jan 28, 2019 | 29.84 | 29.84 | 28.87 | 29.04 | 104,173 | -1.03(-3.44%) |
Jan 25, 2019 | 30.16 | 30.73 | 30.06 | 30.07 | 78,814 | +0.08(+0.28%) |
Jan 24, 2019 | 29.93 | 30.04 | 29.36 | 29.99 | 113,247 | +0.04(+0.14%) |
Jan 23, 2019 | 29.88 | 30.24 | 29.53 | 29.94 | 158,806 | +0.13(+0.42%) |
Jan 22, 2019 | 30.04 | 30.28 | 29.58 | 29.82 | 144,304 | -0.42(-1.39%) |
Jan 18, 2019 | 30.20 | 30.64 | 30.01 | 30.24 | 156,795 | +0.28(+0.93%) |
Jan 17, 2019 | 29.64 | 30.15 | 29.64 | 29.96 | 189,624 | +0.13(+0.45%) |
Jan 16, 2019 | 30.05 | 30.31 | 29.82 | 29.83 | 110,296 | -0.20(-0.67%) |
Jan 15, 2019 | 30.17 | 30.44 | 29.86 | 30.03 | 73,429 | -0.12(-0.39%) |
Jan 14, 2019 | 30.22 | 30.82 | 30.01 | 30.15 | 98,247 | -0.25(-0.83%) |
Jan 11, 2019 | 29.96 | 30.55 | 29.90 | 30.40 | 258,944 | +0.23(+0.75%) |
Jan 10, 2019 | 29.99 | 30.51 | 29.96 | 30.17 | 121,245 | +0.15(+0.50%) |
Jan 09, 2019 | 30.63 | 30.89 | 29.99 | 30.02 | 197,826 | -0.47(-1.54%) |
Jan 08, 2019 | 29.73 | 30.72 | 29.39 | 30.49 | 216,016 | +1.05(+3.57%) |
Jan 07, 2019 | 29.55 | 29.84 | 29.19 | 29.44 | 284,311 | -0.16(-0.54%) |
Jan 04, 2019 | 29.34 | 29.91 | 29.07 | 29.60 | 373,237 | +0.62(+2.15%) |
Jan 03, 2019 | 29.62 | 29.73 | 28.89 | 28.98 | 208,248 | -0.74(-2.49%) |