Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.73 | 31.95 | 31.18 | 31.45 | 72,533 | -0.13(-0.42%) |
Mar 28, 2019 | 31.65 | 31.96 | 31.40 | 31.59 | 18,933 | -0.09(-0.27%) |
Mar 27, 2019 | 31.27 | 31.95 | 31.19 | 31.67 | 22,319 | +0.39(+1.25%) |
Mar 26, 2019 | 31.25 | 31.28 | 30.88 | 31.28 | 18,617 | +0.41(+1.33%) |
Mar 25, 2019 | 30.48 | 31.11 | 30.48 | 30.87 | 26,743 | +0.13(+0.44%) |
Mar 22, 2019 | 31.55 | 31.64 | 30.67 | 30.74 | 35,481 | -0.91(-2.87%) |
Mar 21, 2019 | 31.51 | 32.01 | 31.49 | 31.64 | 30,448 | +0.09(+0.27%) |
Mar 20, 2019 | 31.64 | 31.81 | 31.25 | 31.56 | 32,696 | -0.10(-0.30%) |
Mar 19, 2019 | 32.04 | 32.04 | 31.40 | 31.65 | 49,224 | -0.36(-1.13%) |
Mar 18, 2019 | 31.72 | 32.04 | 30.88 | 32.02 | 36,887 | +0.39(+1.24%) |
Mar 15, 2019 | 31.63 | 31.99 | 31.36 | 31.62 | 191,748 | -0.16(-0.51%) |
Mar 14, 2019 | 31.68 | 31.89 | 31.45 | 31.79 | 27,128 | +0.10(+0.30%) |
Mar 13, 2019 | 31.92 | 32.09 | 31.44 | 31.69 | 35,148 | -0.24(-0.75%) |
Mar 12, 2019 | 31.93 | 32.17 | 31.79 | 31.93 | 22,394 | -0.08(-0.24%) |
Mar 11, 2019 | 31.74 | 32.42 | 31.46 | 32.01 | 44,517 | +0.28(+0.87%) |
Mar 08, 2019 | 31.60 | 31.87 | 31.27 | 31.73 | 26,769 | +0.05(+0.15%) |
Mar 07, 2019 | 32.05 | 32.15 | 31.47 | 31.68 | 28,263 | -0.39(-1.22%) |
Mar 06, 2019 | 32.63 | 32.63 | 32.02 | 32.07 | 107,326 | -0.47(-1.43%) |
Mar 05, 2019 | 32.67 | 32.76 | 32.34 | 32.54 | 28,663 | -0.12(-0.38%) |
Mar 04, 2019 | 32.44 | 32.81 | 32.20 | 32.66 | 46,650 | +0.22(+0.68%) |
Mar 01, 2019 | 32.12 | 32.51 | 31.85 | 32.44 | 45,665 | +0.37(+1.16%) |
Feb 28, 2019 | 31.96 | 32.21 | 31.37 | 32.07 | 44,988 | +0.10(+0.33%) |
Feb 27, 2019 | 32.15 | 32.28 | 28.89 | 31.97 | 41,385 | -0.27(-0.83%) |
Feb 26, 2019 | 32.65 | 32.80 | 32.20 | 32.24 | 28,679 | -0.41(-1.25%) |
Feb 25, 2019 | 32.76 | 32.96 | 32.64 | 32.64 | 38,662 | -0.10(-0.29%) |
Feb 22, 2019 | 32.86 | 33.04 | 32.42 | 32.74 | 36,007 | -0.03(-0.09%) |
Feb 21, 2019 | 32.84 | 33.22 | 32.61 | 32.77 | 27,164 | -0.30(-0.89%) |
Feb 20, 2019 | 33.14 | 33.16 | 32.98 | 33.06 | 52,731 | -0.14(-0.43%) |
Feb 19, 2019 | 32.48 | 33.32 | 32.48 | 33.21 | 73,014 | +0.33(+1.01%) |
Feb 15, 2019 | 33.01 | 33.01 | 32.67 | 32.87 | 122,930 | +0.19(+0.58%) |
Feb 14, 2019 | 32.76 | 33.30 | 32.58 | 32.68 | 59,414 | +0.01(+0.03%) |
Feb 13, 2019 | 32.86 | 33.33 | 32.49 | 32.67 | 75,326 | -0.18(-0.55%) |
Feb 12, 2019 | 32.73 | 33.00 | 32.18 | 32.85 | 82,802 | +0.28(+0.85%) |
Feb 11, 2019 | 32.47 | 32.80 | 31.94 | 32.58 | 74,765 | +0.11(+0.35%) |
Feb 08, 2019 | 32.53 | 32.64 | 31.89 | 32.46 | 32,648 | -0.09(-0.26%) |
Feb 07, 2019 | 32.43 | 32.82 | 32.17 | 32.55 | 33,020 | +0.08(+0.23%) |
Feb 06, 2019 | 32.60 | 32.64 | 32.34 | 32.47 | 34,844 | -0.10(-0.32%) |
Feb 05, 2019 | 32.52 | 32.84 | 32.09 | 32.58 | 53,988 | +0.10(+0.29%) |
Feb 04, 2019 | 32.32 | 32.64 | 31.91 | 32.48 | 131,375 | +0.10(+0.29%) |
Feb 01, 2019 | 32.38 | 32.78 | 32.07 | 32.39 | 192,426 | +0.00(+0.00%) |
Jan 31, 2019 | 32.06 | 32.56 | 31.82 | 32.39 | 61,413 | +0.15(+0.47%) |
Jan 30, 2019 | 32.06 | 32.42 | 31.77 | 32.24 | 44,472 | +0.18(+0.56%) |
Jan 29, 2019 | 32.16 | 32.63 | 32.00 | 32.05 | 18,966 | -0.19(-0.59%) |
Jan 28, 2019 | 32.49 | 32.50 | 32.06 | 32.24 | 28,629 | -0.28(-0.85%) |
Jan 25, 2019 | 32.85 | 33.03 | 32.33 | 32.52 | 28,974 | -0.16(-0.50%) |
Jan 24, 2019 | 32.46 | 32.88 | 32.41 | 32.68 | 24,046 | +0.05(+0.15%) |
Jan 23, 2019 | 32.79 | 32.79 | 30.01 | 32.64 | 34,380 | +0.05(+0.15%) |
Jan 22, 2019 | 32.74 | 33.06 | 32.27 | 32.59 | 27,672 | -0.30(-0.90%) |
Jan 18, 2019 | 32.85 | 33.23 | 32.84 | 32.88 | 44,406 | +0.04(+0.12%) |
Jan 17, 2019 | 32.78 | 33.11 | 32.51 | 32.84 | 63,014 | -0.02(-0.06%) |
Jan 16, 2019 | 32.43 | 33.15 | 31.96 | 32.86 | 55,050 | +0.43(+1.32%) |
Jan 15, 2019 | 32.35 | 32.57 | 32.22 | 32.44 | 42,090 | +0.07(+0.21%) |
Jan 14, 2019 | 32.32 | 32.87 | 32.30 | 32.37 | 30,653 | -0.13(-0.41%) |
Jan 11, 2019 | 32.68 | 32.85 | 32.27 | 32.50 | 48,920 | -0.32(-0.99%) |
Jan 10, 2019 | 32.71 | 33.05 | 32.43 | 32.83 | 50,188 | -0.03(-0.09%) |
Jan 09, 2019 | 33.13 | 33.30 | 32.61 | 32.85 | 43,548 | -0.21(-0.63%) |
Jan 08, 2019 | 33.09 | 33.32 | 32.65 | 33.06 | 52,574 | +0.10(+0.32%) |
Jan 07, 2019 | 33.03 | 33.03 | 32.48 | 32.96 | 22,238 | -0.16(-0.49%) |
Jan 04, 2019 | 32.26 | 33.18 | 31.84 | 33.12 | 43,461 | +1.10(+3.42%) |
Jan 03, 2019 | 32.32 | 32.32 | 31.83 | 32.03 | 28,702 | -0.32(-1.00%) |