Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.83 | 30.88 | 30.78 | 30.84 | 87,599 | +0.14(+0.44%) |
Mar 28, 2019 | 30.78 | 30.81 | 30.66 | 30.70 | 292,473 | -0.07(-0.22%) |
Mar 27, 2019 | 30.75 | 30.78 | 30.73 | 30.77 | 163,223 | +0.02(+0.06%) |
Mar 26, 2019 | 30.70 | 30.75 | 30.69 | 30.75 | 210,662 | +0.06(+0.19%) |
Mar 25, 2019 | 30.64 | 30.73 | 30.61 | 30.69 | 344,562 | +0.08(+0.25%) |
Mar 22, 2019 | 30.64 | 30.67 | 30.58 | 30.61 | 83,872 | -0.04(-0.13%) |
Mar 21, 2019 | 30.70 | 30.73 | 30.43 | 30.65 | 419,771 | -0.09(-0.28%) |
Mar 20, 2019 | 30.76 | 30.80 | 30.69 | 30.74 | 113,273 | -0.06(-0.19%) |
Mar 19, 2019 | 30.94 | 30.94 | 30.76 | 30.80 | 158,842 | -0.03(-0.09%) |
Mar 18, 2019 | 30.82 | 30.89 | 30.82 | 30.83 | 185,619 | -0.05(-0.16%) |
Mar 15, 2019 | 30.85 | 30.90 | 30.83 | 30.88 | 131,710 | +0.04(+0.13%) |
Mar 14, 2019 | 30.95 | 30.98 | 30.84 | 30.84 | 108,860 | -0.11(-0.34%) |
Mar 13, 2019 | 30.91 | 30.97 | 30.89 | 30.94 | 217,000 | +0.03(+0.09%) |
Mar 12, 2019 | 30.98 | 30.99 | 30.91 | 30.91 | 58,755 | -0.09(-0.28%) |
Mar 11, 2019 | 30.93 | 31.00 | 30.93 | 31.00 | 91,522 | +0.07(+0.22%) |
Mar 08, 2019 | 30.92 | 31.04 | 30.92 | 30.93 | 151,591 | -0.04(-0.12%) |
Mar 07, 2019 | 30.99 | 31.05 | 30.91 | 30.97 | 254,820 | -0.03(-0.09%) |
Mar 06, 2019 | 31.14 | 31.15 | 31.00 | 31.00 | 326,642 | -0.15(-0.50%) |
Mar 05, 2019 | 31.15 | 31.16 | 31.10 | 31.16 | 443,209 | +0.05(+0.16%) |
Mar 04, 2019 | 31.16 | 31.16 | 31.09 | 31.11 | 256,987 | -0.05(-0.16%) |
Mar 01, 2019 | 31.08 | 31.16 | 31.05 | 31.16 | 234,324 | +0.14(+0.47%) |
Feb 28, 2019 | 31.04 | 31.09 | 30.98 | 31.01 | 279,555 | -0.15(-0.50%) |
Feb 27, 2019 | 31.08 | 31.18 | 31.08 | 31.16 | 188,283 | +0.13(+0.40%) |
Feb 26, 2019 | 31.06 | 31.09 | 30.99 | 31.04 | 99,354 | -0.02(-0.06%) |
Feb 25, 2019 | 31.14 | 31.17 | 31.00 | 31.06 | 552,905 | -0.07(-0.22%) |
Feb 22, 2019 | 31.18 | 31.19 | 31.10 | 31.13 | 739,629 | -0.04(-0.12%) |
Feb 21, 2019 | 31.15 | 31.19 | 31.13 | 31.16 | 490,787 | +0.01(+0.03%) |
Feb 20, 2019 | 31.16 | 31.20 | 31.10 | 31.16 | 1,466,868 | +0.01(+0.03%) |
Feb 19, 2019 | 31.04 | 31.15 | 31.02 | 31.15 | 122,224 | +0.08(+0.25%) |
Feb 15, 2019 | 31.03 | 31.09 | 30.98 | 31.07 | 183,276 | +0.07(+0.22%) |
Feb 14, 2019 | 30.87 | 31.00 | 30.87 | 31.00 | 144,895 | +0.16(+0.53%) |
Feb 13, 2019 | 31.03 | 31.03 | 30.83 | 30.84 | 328,124 | -0.11(-0.34%) |
Feb 12, 2019 | 31.00 | 31.03 | 30.91 | 30.94 | 387,811 | -0.06(-0.19%) |
Feb 11, 2019 | 31.00 | 31.05 | 30.91 | 31.00 | 84,043 | -0.03(-0.09%) |
Feb 08, 2019 | 30.94 | 31.07 | 30.91 | 31.03 | 144,860 | +0.03(+0.09%) |
Feb 07, 2019 | 30.99 | 31.07 | 30.97 | 31.00 | 269,476 | -0.08(-0.25%) |
Feb 06, 2019 | 31.11 | 31.13 | 31.02 | 31.08 | 740,003 | -0.08(-0.25%) |
Feb 05, 2019 | 31.23 | 31.25 | 31.10 | 31.16 | 227,045 | -0.05(-0.15%) |
Feb 04, 2019 | 31.18 | 31.23 | 31.14 | 31.20 | 377,996 | +0.05(+0.16%) |
Feb 01, 2019 | 31.18 | 31.24 | 31.10 | 31.16 | 154,904 | -0.05(-0.15%) |
Jan 31, 2019 | 31.21 | 31.27 | 31.13 | 31.20 | 217,476 | +0.02(+0.06%) |
Jan 30, 2019 | 31.20 | 31.24 | 31.05 | 31.18 | 157,165 | -0.01(-0.03%) |
Jan 29, 2019 | 31.08 | 31.22 | 31.08 | 31.19 | 208,366 | +0.18(+0.59%) |
Jan 28, 2019 | 31.04 | 31.09 | 30.97 | 31.01 | 220,768 | -0.05(-0.16%) |
Jan 25, 2019 | 31.05 | 31.09 | 30.99 | 31.06 | 164,224 | +0.08(+0.25%) |
Jan 24, 2019 | 30.93 | 31.01 | 30.86 | 30.98 | 114,883 | +0.04(+0.12%) |
Jan 23, 2019 | 30.87 | 30.94 | 30.83 | 30.94 | 142,245 | +0.17(+0.57%) |
Jan 22, 2019 | 30.92 | 30.94 | 30.77 | 30.77 | 1,192,412 | -0.18(-0.59%) |
Jan 18, 2019 | 31.00 | 31.01 | 30.93 | 30.95 | 498,263 | -0.03(-0.09%) |
Jan 17, 2019 | 30.99 | 31.01 | 30.94 | 30.98 | 214,233 | -0.06(-0.19%) |
Jan 16, 2019 | 31.05 | 31.09 | 30.96 | 31.04 | 305,317 | -0.03(-0.09%) |
Jan 15, 2019 | 30.95 | 31.07 | 30.93 | 31.07 | 579,596 | +0.14(+0.44%) |
Jan 14, 2019 | 30.86 | 30.99 | 30.86 | 30.93 | 93,255 | +0.02(+0.06%) |
Jan 11, 2019 | 30.77 | 30.92 | 30.77 | 30.91 | 128,397 | +0.10(+0.31%) |
Jan 10, 2019 | 30.71 | 30.85 | 30.71 | 30.82 | 68,213 | +0.08(+0.25%) |
Jan 09, 2019 | 30.87 | 30.88 | 30.68 | 30.74 | 176,206 | -0.04(-0.13%) |
Jan 08, 2019 | 30.86 | 30.86 | 30.70 | 30.78 | 148,906 | +0.01(+0.03%) |
Jan 07, 2019 | 30.72 | 30.77 | 30.69 | 30.77 | 137,823 | +0.07(+0.22%) |
Jan 04, 2019 | 30.73 | 30.75 | 30.67 | 30.70 | 164,534 | +0.08(+0.25%) |
Jan 03, 2019 | 30.49 | 30.66 | 30.49 | 30.62 | 148,923 | +0.12(+0.38%) |