Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.96 | 32.17 | 31.96 | 32.15 | 2,248,524 | -0.03(-0.08%) |
Mar 28, 2019 | 32.13 | 32.23 | 32.06 | 32.18 | 511,059 | +0.09(+0.29%) |
Mar 27, 2019 | 31.90 | 32.13 | 31.89 | 32.08 | 381,113 | +0.30(+0.93%) |
Mar 26, 2019 | 31.74 | 31.88 | 31.72 | 31.79 | 489,571 | -0.05(-0.17%) |
Mar 25, 2019 | 31.77 | 32.04 | 31.68 | 31.84 | 874,612 | +0.08(+0.25%) |
Mar 22, 2019 | 31.59 | 31.86 | 31.58 | 31.76 | 1,298,905 | +0.47(+1.50%) |
Mar 21, 2019 | 31.29 | 31.33 | 31.24 | 31.29 | 487,325 | +0.05(+0.17%) |
Mar 20, 2019 | 30.98 | 31.27 | 30.98 | 31.24 | 239,002 | +0.31(+1.00%) |
Mar 19, 2019 | 30.83 | 30.96 | 30.79 | 30.93 | 266,743 | -0.04(-0.11%) |
Mar 18, 2019 | 30.96 | 31.02 | 30.93 | 30.97 | 400,595 | -0.03(-0.09%) |
Mar 15, 2019 | 31.00 | 31.04 | 30.91 | 30.99 | 364,793 | +0.19(+0.63%) |
Mar 14, 2019 | 30.99 | 30.99 | 30.79 | 30.80 | 490,409 | -0.21(-0.68%) |
Mar 13, 2019 | 30.96 | 31.04 | 30.96 | 31.01 | 252,076 | -0.04(-0.14%) |
Mar 12, 2019 | 30.89 | 31.10 | 30.86 | 31.06 | 2,303,957 | +0.19(+0.63%) |
Mar 11, 2019 | 30.92 | 30.92 | 30.81 | 30.86 | 312,167 | -0.09(-0.29%) |
Mar 08, 2019 | 30.86 | 30.99 | 30.78 | 30.95 | 648,207 | +0.12(+0.40%) |
Mar 07, 2019 | 30.75 | 30.87 | 30.72 | 30.83 | 280,254 | +0.18(+0.58%) |
Mar 06, 2019 | 30.55 | 30.69 | 30.54 | 30.65 | 2,719,792 | +0.12(+0.41%) |
Mar 05, 2019 | 30.39 | 30.53 | 30.38 | 30.53 | 1,188,180 | +0.06(+0.20%) |
Mar 04, 2019 | 30.37 | 30.50 | 30.32 | 30.46 | 1,236,552 | +0.24(+0.79%) |
Mar 01, 2019 | 30.39 | 30.42 | 30.22 | 30.23 | 1,940,322 | -0.27(-0.88%) |
Feb 28, 2019 | 30.65 | 30.65 | 30.42 | 30.49 | 717,596 | -0.13(-0.43%) |
Feb 27, 2019 | 30.78 | 30.78 | 30.56 | 30.63 | 533,419 | -0.32(-1.03%) |
Feb 26, 2019 | 30.93 | 30.95 | 30.83 | 30.94 | 513,672 | +0.15(+0.49%) |
Feb 25, 2019 | 30.78 | 30.80 | 30.72 | 30.79 | 785,789 | -0.09(-0.29%) |
Feb 22, 2019 | 30.86 | 30.96 | 30.84 | 30.88 | 551,969 | +0.16(+0.52%) |
Feb 21, 2019 | 30.76 | 30.77 | 30.68 | 30.72 | 460,887 | -0.26(-0.83%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.88 | 30.98 | 319,758 | -0.07(-0.23%) |
Feb 19, 2019 | 31.08 | 31.11 | 30.97 | 31.05 | 253,800 | +0.07(+0.23%) |
Feb 15, 2019 | 30.86 | 30.98 | 30.86 | 30.98 | 371,269 | +0.04(+0.11%) |
Feb 14, 2019 | 31.03 | 31.03 | 30.87 | 30.94 | 633,614 | +0.18(+0.57%) |
Feb 13, 2019 | 30.78 | 30.82 | 30.71 | 30.77 | 437,458 | -0.10(-0.31%) |
Feb 12, 2019 | 30.91 | 30.92 | 30.78 | 30.86 | 522,135 | -0.10(-0.31%) |
Feb 11, 2019 | 30.95 | 31.03 | 30.92 | 30.96 | 578,845 | -0.11(-0.34%) |
Feb 08, 2019 | 31.03 | 31.09 | 31.00 | 31.07 | 1,041,549 | +0.13(+0.43%) |
Feb 07, 2019 | 30.86 | 30.95 | 30.79 | 30.93 | 246,419 | +0.21(+0.69%) |
Feb 06, 2019 | 30.83 | 30.83 | 30.66 | 30.72 | 575,554 | +0.00(+0.00%) |
Feb 05, 2019 | 30.65 | 30.79 | 30.64 | 30.72 | 577,740 | +0.15(+0.49%) |
Feb 04, 2019 | 30.58 | 30.61 | 30.49 | 30.57 | 763,693 | -0.14(-0.46%) |
Feb 01, 2019 | 30.86 | 30.87 | 30.69 | 30.71 | 1,538,957 | -0.19(-0.62%) |
Jan 31, 2019 | 30.80 | 30.96 | 30.80 | 30.90 | 1,011,745 | +0.26(+0.86%) |
Jan 30, 2019 | 30.62 | 30.65 | 30.53 | 30.64 | 301,901 | -0.01(-0.03%) |
Jan 29, 2019 | 30.56 | 30.67 | 30.51 | 30.65 | 779,066 | +0.13(+0.43%) |
Jan 28, 2019 | 30.55 | 30.64 | 30.51 | 30.52 | 998,636 | -0.03(-0.09%) |
Jan 25, 2019 | 30.56 | 30.59 | 30.49 | 30.54 | 781,501 | -0.15(-0.49%) |
Jan 24, 2019 | 30.66 | 30.73 | 30.60 | 30.69 | 177,520 | +0.20(+0.66%) |
Jan 23, 2019 | 30.39 | 30.57 | 30.38 | 30.49 | 272,722 | -0.02(-0.06%) |
Jan 22, 2019 | 30.50 | 30.60 | 30.44 | 30.51 | 489,277 | +0.21(+0.70%) |
Jan 18, 2019 | 30.39 | 30.43 | 30.25 | 30.30 | 729,765 | -0.16(-0.52%) |
Jan 17, 2019 | 30.46 | 30.54 | 30.40 | 30.46 | 301,477 | +0.01(+0.03%) |
Jan 16, 2019 | 30.32 | 30.51 | 30.32 | 30.45 | 668,226 | +0.02(+0.06%) |
Jan 15, 2019 | 30.56 | 30.56 | 30.41 | 30.43 | 699,870 | -0.09(-0.29%) |
Jan 14, 2019 | 30.61 | 30.67 | 30.48 | 30.52 | 647,182 | -0.11(-0.34%) |
Jan 11, 2019 | 30.62 | 30.72 | 30.59 | 30.62 | 824,254 | +0.11(+0.35%) |
Jan 10, 2019 | 30.71 | 30.75 | 29.49 | 30.52 | 15,636,461 | -0.18(-0.60%) |
Jan 09, 2019 | 30.74 | 30.77 | 30.61 | 30.70 | 523,318 | -0.08(-0.26%) |
Jan 08, 2019 | 30.82 | 30.90 | 30.74 | 30.78 | 1,149,541 | -0.07(-0.23%) |
Jan 07, 2019 | 31.05 | 31.06 | 30.82 | 30.85 | 596,337 | -0.07(-0.23%) |
Jan 04, 2019 | 30.99 | 31.03 | 30.82 | 30.92 | 1,530,823 | -0.38(-1.21%) |
Jan 03, 2019 | 30.99 | 31.38 | 30.97 | 31.30 | 2,700,729 | +0.37(+1.19%) |