Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.36 | 31.61 | 31.14 | 31.22 | 1,394,160 | -0.04(-0.14%) |
Mar 28, 2019 | 31.20 | 31.36 | 30.87 | 31.26 | 1,981,460 | +0.04(+0.14%) |
Mar 27, 2019 | 31.74 | 31.90 | 31.20 | 31.22 | 1,637,655 | -0.52(-1.63%) |
Mar 26, 2019 | 31.29 | 31.87 | 31.05 | 31.74 | 1,320,411 | +0.62(+1.99%) |
Mar 25, 2019 | 31.53 | 31.55 | 31.10 | 31.12 | 1,655,040 | -0.41(-1.30%) |
Mar 22, 2019 | 31.59 | 31.85 | 31.45 | 31.53 | 838,023 | -0.02(-0.07%) |
Mar 21, 2019 | 30.84 | 31.71 | 30.83 | 31.55 | 1,503,874 | +0.65(+2.10%) |
Mar 20, 2019 | 30.81 | 31.05 | 30.39 | 30.90 | 1,047,279 | +0.15(+0.49%) |
Mar 19, 2019 | 30.74 | 30.86 | 30.59 | 30.75 | 899,925 | +0.06(+0.19%) |
Mar 18, 2019 | 30.69 | 31.00 | 30.55 | 30.69 | 1,193,401 | -0.01(-0.02%) |
Mar 15, 2019 | 31.25 | 31.28 | 30.59 | 30.70 | 2,303,142 | -0.54(-1.73%) |
Mar 14, 2019 | 31.30 | 31.46 | 30.94 | 31.24 | 1,404,551 | -0.05(-0.16%) |
Mar 13, 2019 | 31.22 | 31.43 | 31.17 | 31.29 | 1,680,674 | +0.15(+0.49%) |
Mar 12, 2019 | 30.91 | 31.25 | 30.77 | 31.14 | 1,006,356 | +0.32(+1.05%) |
Mar 11, 2019 | 30.35 | 30.82 | 30.20 | 30.82 | 1,287,229 | +0.57(+1.88%) |
Mar 08, 2019 | 30.56 | 30.75 | 30.18 | 30.25 | 1,162,679 | -0.40(-1.29%) |
Mar 07, 2019 | 30.92 | 31.05 | 30.49 | 30.64 | 1,401,688 | -0.27(-0.86%) |
Mar 06, 2019 | 31.02 | 31.29 | 30.85 | 30.91 | 1,034,694 | -0.15(-0.49%) |
Mar 05, 2019 | 30.88 | 31.28 | 30.83 | 31.06 | 1,100,025 | +0.14(+0.44%) |
Mar 04, 2019 | 31.08 | 31.27 | 30.40 | 30.92 | 1,752,073 | -0.01(-0.02%) |
Mar 01, 2019 | 31.34 | 31.48 | 30.26 | 30.93 | 1,986,678 | -0.47(-1.49%) |
Feb 28, 2019 | 30.96 | 31.53 | 30.77 | 31.40 | 2,602,965 | +0.53(+1.73%) |
Feb 27, 2019 | 30.92 | 31.21 | 30.63 | 30.87 | 1,341,199 | -0.24(-0.76%) |
Feb 26, 2019 | 31.70 | 31.72 | 31.07 | 31.10 | 902,981 | -0.51(-1.62%) |
Feb 25, 2019 | 31.64 | 31.75 | 31.50 | 31.61 | 1,587,436 | +0.10(+0.32%) |
Feb 22, 2019 | 31.79 | 31.91 | 31.45 | 31.51 | 1,238,081 | -0.14(-0.45%) |
Feb 21, 2019 | 31.20 | 31.69 | 31.19 | 31.66 | 1,923,254 | +0.32(+1.01%) |
Feb 20, 2019 | 31.34 | 31.41 | 31.06 | 31.34 | 1,855,031 | +0.05(+0.16%) |
Feb 19, 2019 | 30.94 | 31.34 | 30.93 | 31.29 | 1,999,189 | +0.36(+1.17%) |
Feb 15, 2019 | 31.01 | 31.05 | 30.77 | 30.93 | 1,674,466 | +0.12(+0.39%) |
Feb 14, 2019 | 31.12 | 31.16 | 30.71 | 30.81 | 1,653,879 | -0.50(-1.58%) |
Feb 13, 2019 | 31.05 | 31.36 | 30.94 | 31.30 | 871,596 | +0.28(+0.89%) |
Feb 12, 2019 | 31.13 | 31.28 | 30.82 | 31.03 | 1,669,673 | +0.04(+0.14%) |
Feb 11, 2019 | 30.57 | 31.06 | 30.40 | 30.99 | 2,781,611 | +0.38(+1.23%) |
Feb 08, 2019 | 30.04 | 30.85 | 30.04 | 30.61 | 3,483,551 | +0.29(+0.96%) |
Feb 07, 2019 | 30.92 | 30.97 | 29.47 | 30.32 | 4,640,310 | -1.44(-4.55%) |
Feb 06, 2019 | 32.15 | 32.33 | 31.64 | 31.76 | 1,998,624 | -0.44(-1.36%) |
Feb 05, 2019 | 32.25 | 32.29 | 31.84 | 32.20 | 2,104,394 | +0.01(+0.02%) |
Feb 04, 2019 | 32.20 | 32.42 | 31.93 | 32.20 | 1,747,615 | -0.09(-0.29%) |
Feb 01, 2019 | 32.83 | 33.07 | 31.72 | 32.29 | 1,995,120 | -0.39(-1.19%) |
Jan 31, 2019 | 32.88 | 32.97 | 32.36 | 32.68 | 5,763,150 | -0.20(-0.60%) |
Jan 30, 2019 | 32.85 | 33.31 | 32.70 | 32.88 | 2,078,599 | +0.07(+0.22%) |
Jan 29, 2019 | 32.88 | 33.04 | 32.69 | 32.81 | 2,042,952 | -0.11(-0.34%) |
Jan 28, 2019 | 32.58 | 33.20 | 32.54 | 32.92 | 2,402,983 | +0.25(+0.78%) |
Jan 25, 2019 | 32.08 | 32.69 | 31.84 | 32.66 | 1,797,642 | +0.81(+2.56%) |
Jan 24, 2019 | 31.85 | 31.96 | 31.55 | 31.85 | 1,079,895 | +0.13(+0.40%) |
Jan 23, 2019 | 31.86 | 32.02 | 31.43 | 31.72 | 1,503,862 | -0.30(-0.95%) |
Jan 22, 2019 | 32.77 | 32.77 | 31.84 | 32.03 | 1,501,154 | -0.74(-2.25%) |
Jan 18, 2019 | 32.50 | 32.85 | 32.45 | 32.76 | 1,053,498 | +0.24(+0.74%) |
Jan 17, 2019 | 32.18 | 32.53 | 31.78 | 32.52 | 2,348,338 | +0.23(+0.70%) |
Jan 16, 2019 | 32.42 | 32.66 | 32.16 | 32.30 | 1,814,620 | -0.13(-0.39%) |
Jan 15, 2019 | 31.98 | 32.45 | 31.98 | 32.42 | 1,422,008 | +0.52(+1.64%) |
Jan 14, 2019 | 32.03 | 32.26 | 31.76 | 31.90 | 1,358,125 | -0.28(-0.86%) |
Jan 11, 2019 | 32.57 | 32.62 | 32.06 | 32.18 | 1,434,046 | -0.38(-1.17%) |
Jan 10, 2019 | 32.06 | 32.87 | 32.06 | 32.56 | 1,925,076 | -0.33(-1.01%) |
Jan 09, 2019 | 32.92 | 33.02 | 32.56 | 32.89 | 1,093,831 | -0.04(-0.11%) |
Jan 08, 2019 | 32.31 | 33.06 | 32.16 | 32.93 | 1,530,601 | +0.79(+2.44%) |
Jan 07, 2019 | 31.38 | 32.44 | 31.38 | 32.14 | 1,917,954 | +0.83(+2.65%) |
Jan 04, 2019 | 31.01 | 31.56 | 31.01 | 31.31 | 1,468,654 | +0.45(+1.44%) |
Jan 03, 2019 | 30.30 | 31.10 | 30.28 | 30.87 | 2,236,719 | +0.54(+1.77%) |