Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.53 | 31.62 | 31.39 | 31.49 | 39,486 | +0.13(+0.42%) |
Mar 28, 2019 | 31.23 | 31.43 | 31.03 | 31.36 | 48,023 | +0.23(+0.74%) |
Mar 27, 2019 | 31.39 | 31.43 | 31.07 | 31.13 | 39,172 | -0.20(-0.63%) |
Mar 26, 2019 | 31.49 | 31.82 | 31.23 | 31.33 | 51,137 | +0.16(+0.53%) |
Mar 25, 2019 | 31.59 | 31.59 | 31.00 | 31.16 | 46,965 | -0.43(-1.35%) |
Mar 22, 2019 | 31.95 | 31.95 | 31.56 | 31.59 | 61,732 | -0.52(-1.63%) |
Mar 21, 2019 | 31.72 | 32.18 | 31.72 | 32.12 | 52,329 | +0.33(+1.03%) |
Mar 20, 2019 | 31.53 | 31.92 | 31.41 | 31.79 | 65,413 | +0.20(+0.62%) |
Mar 19, 2019 | 31.26 | 31.84 | 31.26 | 31.59 | 48,860 | +0.36(+1.15%) |
Mar 18, 2019 | 30.84 | 31.36 | 30.84 | 31.23 | 40,513 | +0.33(+1.06%) |
Mar 15, 2019 | 30.87 | 31.00 | 30.78 | 30.90 | 35,702 | -0.10(-0.32%) |
Mar 14, 2019 | 30.84 | 31.03 | 30.80 | 31.00 | 28,716 | +0.07(+0.21%) |
Mar 13, 2019 | 30.90 | 31.03 | 30.74 | 30.94 | 49,108 | +0.16(+0.53%) |
Mar 12, 2019 | 31.13 | 31.23 | 30.74 | 30.77 | 56,126 | -0.29(-0.95%) |
Mar 11, 2019 | 30.48 | 31.10 | 30.48 | 31.07 | 105,162 | +0.69(+2.27%) |
Mar 08, 2019 | 30.21 | 30.54 | 30.12 | 30.38 | 44,827 | -0.29(-0.96%) |
Mar 07, 2019 | 30.12 | 30.71 | 30.02 | 30.67 | 47,862 | +0.46(+1.52%) |
Mar 06, 2019 | 30.28 | 30.33 | 29.98 | 30.21 | 44,785 | -0.16(-0.54%) |
Mar 05, 2019 | 30.41 | 30.48 | 30.21 | 30.38 | 54,605 | +0.00(+0.00%) |
Mar 04, 2019 | 30.31 | 30.41 | 29.95 | 30.38 | 90,586 | +0.20(+0.65%) |
Mar 01, 2019 | 29.98 | 30.31 | 29.79 | 30.18 | 156,177 | +0.26(+0.88%) |
Feb 28, 2019 | 30.54 | 30.54 | 29.92 | 29.92 | 119,019 | -0.46(-1.51%) |
Feb 27, 2019 | 30.71 | 30.71 | 30.28 | 30.38 | 117,724 | -0.29(-0.96%) |
Feb 26, 2019 | 31.03 | 31.20 | 30.59 | 30.67 | 92,308 | -0.36(-1.16%) |
Feb 25, 2019 | 31.00 | 31.13 | 30.84 | 31.03 | 109,065 | -0.03(-0.11%) |
Feb 22, 2019 | 31.16 | 31.36 | 31.03 | 31.07 | 45,223 | +0.00(+0.00%) |
Feb 21, 2019 | 31.56 | 31.56 | 30.87 | 31.07 | 54,956 | -0.52(-1.66%) |
Feb 20, 2019 | 31.98 | 31.98 | 31.56 | 31.59 | 43,935 | -0.33(-1.03%) |
Feb 19, 2019 | 31.26 | 31.98 | 31.26 | 31.92 | 75,777 | +0.72(+2.31%) |
Feb 15, 2019 | 31.13 | 31.36 | 31.10 | 31.20 | 64,173 | +0.23(+0.74%) |
Feb 14, 2019 | 30.35 | 31.07 | 30.35 | 30.97 | 55,443 | +0.49(+1.61%) |
Feb 13, 2019 | 30.19 | 30.54 | 30.19 | 30.48 | 44,399 | +0.35(+1.17%) |
Feb 12, 2019 | 30.25 | 30.25 | 29.86 | 30.12 | 47,773 | +0.35(+1.18%) |
Feb 11, 2019 | 29.74 | 29.79 | 29.49 | 29.77 | 48,167 | +0.06(+0.22%) |
Feb 08, 2019 | 29.87 | 29.87 | 29.23 | 29.71 | 36,554 | -0.13(-0.43%) |
Feb 07, 2019 | 30.60 | 30.60 | 29.74 | 29.84 | 68,443 | -0.77(-2.51%) |
Feb 06, 2019 | 31.02 | 31.05 | 30.54 | 30.60 | 63,907 | -0.35(-1.14%) |
Feb 05, 2019 | 31.18 | 31.18 | 30.85 | 30.96 | 95,647 | +0.00(+0.00%) |
Feb 04, 2019 | 30.96 | 31.15 | 30.80 | 30.96 | 70,856 | +0.06(+0.21%) |
Feb 01, 2019 | 30.57 | 31.05 | 30.54 | 30.89 | 59,475 | +0.10(+0.31%) |
Jan 31, 2019 | 31.18 | 31.47 | 30.54 | 30.80 | 131,095 | -0.32(-1.03%) |
Jan 30, 2019 | 30.28 | 31.24 | 30.28 | 31.12 | 231,886 | +0.90(+2.96%) |
Jan 29, 2019 | 29.74 | 30.25 | 29.68 | 30.22 | 100,223 | +0.51(+1.72%) |
Jan 28, 2019 | 29.52 | 29.77 | 29.17 | 29.71 | 66,196 | -0.06(-0.21%) |
Jan 25, 2019 | 29.74 | 30.00 | 29.52 | 29.77 | 68,137 | +0.22(+0.76%) |
Jan 24, 2019 | 29.61 | 29.79 | 29.33 | 29.55 | 74,585 | +0.10(+0.33%) |
Jan 23, 2019 | 29.64 | 29.87 | 29.26 | 29.45 | 100,337 | -0.16(-0.54%) |
Jan 22, 2019 | 29.77 | 30.25 | 29.55 | 29.61 | 141,002 | -1.25(-4.04%) |
Jan 18, 2019 | 30.60 | 30.89 | 30.41 | 30.86 | 44,622 | +0.54(+1.79%) |
Jan 17, 2019 | 30.41 | 30.51 | 30.09 | 30.32 | 72,348 | -0.06(-0.21%) |
Jan 16, 2019 | 30.51 | 30.64 | 30.35 | 30.38 | 75,292 | +0.03(+0.11%) |
Jan 15, 2019 | 30.00 | 30.51 | 29.81 | 30.35 | 62,369 | +0.64(+2.15%) |
Jan 14, 2019 | 29.71 | 29.84 | 29.45 | 29.71 | 56,217 | -0.03(-0.11%) |
Jan 11, 2019 | 30.00 | 30.00 | 29.58 | 29.74 | 56,442 | -0.32(-1.06%) |
Jan 10, 2019 | 30.32 | 30.41 | 29.87 | 30.06 | 55,077 | -0.45(-1.47%) |
Jan 09, 2019 | 30.54 | 30.60 | 30.28 | 30.51 | 48,325 | +0.42(+1.38%) |
Jan 08, 2019 | 29.64 | 30.48 | 29.56 | 30.09 | 195,929 | +0.90(+3.07%) |
Jan 07, 2019 | 28.33 | 29.39 | 28.27 | 29.20 | 100,887 | +1.22(+4.34%) |
Jan 04, 2019 | 26.70 | 27.98 | 26.70 | 27.98 | 145,311 | +1.73(+6.58%) |
Jan 03, 2019 | 25.78 | 26.51 | 25.78 | 26.26 | 64,793 | +0.35(+1.36%) |