Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.16 | 31.16 | 31.14 | 31.14 | 1,168 | -0.08(-0.26%) |
Feb 27, 2019 | 31.21 | 31.25 | 31.21 | 31.23 | 1,818 | -0.07(-0.22%) |
Feb 26, 2019 | 31.26 | 31.30 | 31.26 | 31.30 | 4,916 | +0.05(+0.14%) |
Feb 25, 2019 | 31.30 | 31.30 | 31.24 | 31.25 | 4,676 | +0.00(+0.02%) |
Feb 22, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.05(+0.16%) |
Feb 21, 2019 | 31.25 | 31.25 | 31.19 | 31.20 | 7,529 | -0.04(-0.11%) |
Feb 20, 2019 | 31.27 | 31.27 | 31.23 | 31.23 | 4,447 | -0.07(-0.21%) |
Feb 19, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 258 | +0.11(+0.34%) |
Feb 15, 2019 | 31.28 | 31.28 | 31.16 | 31.19 | 66,100 | -0.02(-0.08%) |
Feb 14, 2019 | 31.30 | 31.30 | 31.21 | 31.21 | 3,904 | +0.05(+0.16%) |
Feb 13, 2019 | 31.20 | 31.20 | 31.16 | 31.16 | 28,095 | -0.07(-0.24%) |
Feb 12, 2019 | 31.18 | 31.24 | 31.18 | 31.24 | 1,977 | -0.01(-0.03%) |
Feb 11, 2019 | 31.24 | 31.28 | 31.24 | 31.25 | 6,147 | -0.02(-0.06%) |
Feb 08, 2019 | 31.27 | 31.27 | 31.23 | 31.27 | 2,000 | +0.05(+0.17%) |
Feb 07, 2019 | 31.23 | 31.32 | 31.18 | 31.22 | 21,698 | -0.03(-0.10%) |
Feb 06, 2019 | 31.27 | 31.27 | 31.23 | 31.25 | 15,978 | -0.03(-0.10%) |
Feb 05, 2019 | 31.23 | 31.30 | 31.21 | 31.28 | 15,422 | +0.10(+0.32%) |
Feb 04, 2019 | 31.12 | 31.18 | 31.12 | 31.18 | 20,159 | +0.00(+0.00%) |
Feb 01, 2019 | 31.17 | 31.21 | 31.11 | 31.18 | 19,000 | -0.11(-0.35%) |
Jan 31, 2019 | 31.23 | 31.30 | 31.23 | 31.29 | 10,229 | +0.16(+0.51%) |
Jan 30, 2019 | 31.04 | 32.36 | 31.04 | 31.13 | 62,591 | +0.02(+0.07%) |
Jan 29, 2019 | 30.99 | 31.14 | 30.98 | 31.11 | 20,936 | +0.14(+0.45%) |
Jan 28, 2019 | 30.97 | 30.97 | 30.97 | 30.97 | 3 | +0.02(+0.06%) |
Jan 25, 2019 | 30.94 | 30.95 | 30.93 | 30.95 | 700 | -0.01(-0.03%) |
Jan 24, 2019 | 30.99 | 31.05 | 30.88 | 30.96 | 31,951 | +0.12(+0.37%) |
Jan 23, 2019 | 30.85 | 30.85 | 30.84 | 30.84 | 302 | +0.02(+0.08%) |
Jan 22, 2019 | 30.95 | 30.95 | 30.80 | 30.82 | 12,408 | -0.02(-0.06%) |
Jan 18, 2019 | 30.74 | 30.84 | 30.71 | 30.84 | 13,200 | +0.11(+0.36%) |
Jan 17, 2019 | 30.67 | 30.73 | 30.67 | 30.73 | 3,983 | +0.06(+0.18%) |
Jan 16, 2019 | 30.64 | 30.68 | 30.64 | 30.68 | 868 | +0.04(+0.13%) |
Jan 15, 2019 | 30.66 | 30.66 | 30.63 | 30.64 | 1,337 | -0.02(-0.08%) |
Jan 14, 2019 | 30.70 | 30.70 | 30.65 | 30.66 | 780 | -0.03(-0.11%) |
Jan 11, 2019 | 30.64 | 30.77 | 30.64 | 30.70 | 2,500 | +0.04(+0.12%) |
Jan 10, 2019 | 30.70 | 30.70 | 30.64 | 30.66 | 2,048 | -0.02(-0.07%) |
Jan 09, 2019 | 30.63 | 30.76 | 30.62 | 30.68 | 12,103 | +0.00(+0.00%) |
Jan 08, 2019 | 30.60 | 30.68 | 30.60 | 30.68 | 1,905 | +0.04(+0.11%) |
Jan 07, 2019 | 30.65 | 30.68 | 30.63 | 30.64 | 13,534 | +0.02(+0.05%) |
Jan 04, 2019 | 30.61 | 30.64 | 30.58 | 30.63 | 9,400 | -0.10(-0.32%) |
Jan 03, 2019 | 30.71 | 30.78 | 30.71 | 30.73 | 5,520 | +0.02(+0.06%) |
Jan 02, 2019 | 30.54 | 30.71 | 30.54 | 30.71 | 1,097 | +0.14(+0.46%) |
Dec 31, 2018 | 30.52 | 30.69 | 30.48 | 30.57 | 12,200 | +0.04(+0.13%) |
Dec 28, 2018 | 30.42 | 30.62 | 30.41 | 30.53 | 88,300 | +0.12(+0.39%) |
Dec 27, 2018 | 30.56 | 30.56 | 30.41 | 30.41 | 88,966 | +0.07(+0.23%) |
Dec 26, 2018 | 30.49 | 30.57 | 30.34 | 30.34 | 120,394 | -0.10(-0.33%) |
Dec 24, 2018 | 30.46 | 30.48 | 30.44 | 30.44 | 2,600 | -0.08(-0.26%) |
Dec 21, 2018 | 30.43 | 31.13 | 30.38 | 30.52 | 165,600 | +0.09(+0.30%) |
Dec 20, 2018 | 30.56 | 30.56 | 30.43 | 30.43 | 13,443 | -0.14(-0.47%) |
Dec 19, 2018 | 30.48 | 30.63 | 30.48 | 30.57 | 43,796 | +0.02(+0.05%) |
Dec 18, 2018 | 30.44 | 30.62 | 30.44 | 30.56 | 8,828 | +0.08(+0.26%) |
Dec 17, 2018 | 30.48 | 30.48 | 30.48 | 30.48 | 332 | +0.05(+0.16%) |
Dec 14, 2018 | 30.40 | 30.45 | 30.40 | 30.43 | 1,800 | +0.01(+0.03%) |
Dec 13, 2018 | 30.41 | 30.42 | 30.41 | 30.42 | 174 | +0.07(+0.21%) |
Dec 12, 2018 | 30.34 | 30.36 | 30.34 | 30.36 | 201 | -0.02(-0.07%) |
Dec 11, 2018 | 30.40 | 30.40 | 30.37 | 30.38 | 365 | -0.02(-0.05%) |
Dec 10, 2018 | 30.42 | 30.42 | 30.32 | 30.39 | 1,671 | +0.06(+0.20%) |
Dec 07, 2018 | 30.33 | 30.33 | 30.33 | 30.33 | 100 | +0.00(+0.00%) |
Dec 06, 2018 | 30.37 | 30.37 | 30.31 | 30.33 | 13,621 | +0.04(+0.13%) |
Dec 04, 2018 | 30.29 | 30.33 | 30.28 | 30.29 | 11,600 | +0.05(+0.18%) |