Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.37 | 30.37 | 30.34 | 30.36 | 154,900 | +0.00(+0.00%) |
Mar 28, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 57,374 | +0.00(+0.00%) |
Mar 27, 2019 | 30.36 | 30.36 | 30.34 | 30.36 | 151,399 | +0.00(+0.00%) |
Mar 26, 2019 | 30.33 | 30.36 | 30.33 | 30.36 | 97,769 | +0.00(+0.00%) |
Mar 25, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 166,434 | +0.03(+0.10%) |
Mar 22, 2019 | 30.36 | 30.36 | 30.33 | 30.33 | 167,100 | -0.02(-0.07%) |
Mar 21, 2019 | 30.35 | 30.35 | 30.33 | 30.35 | 91,363 | +0.00(+0.00%) |
Mar 20, 2019 | 30.37 | 30.37 | 30.33 | 30.35 | 193,464 | +0.01(+0.03%) |
Mar 19, 2019 | 30.35 | 30.35 | 30.33 | 30.34 | 107,607 | +0.01(+0.03%) |
Mar 18, 2019 | 30.31 | 30.35 | 30.31 | 30.33 | 93,772 | -0.01(-0.03%) |
Mar 15, 2019 | 30.35 | 30.35 | 30.32 | 30.34 | 70,800 | +0.02(+0.07%) |
Mar 14, 2019 | 30.36 | 30.36 | 30.32 | 30.32 | 96,765 | +0.00(+0.00%) |
Mar 13, 2019 | 30.31 | 30.47 | 30.23 | 30.32 | 170,648 | +0.09(+0.30%) |
Mar 12, 2019 | 30.21 | 30.30 | 30.11 | 30.23 | 131,268 | +0.05(+0.17%) |
Mar 11, 2019 | 29.98 | 30.18 | 29.87 | 30.18 | 82,664 | +0.39(+1.31%) |
Mar 08, 2019 | 29.67 | 29.79 | 29.63 | 29.79 | 179,200 | -0.09(-0.30%) |
Mar 07, 2019 | 30.15 | 30.15 | 29.77 | 29.88 | 108,829 | -0.25(-0.83%) |
Mar 06, 2019 | 30.44 | 30.55 | 30.10 | 30.13 | 137,757 | -0.42(-1.37%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.52 | 30.55 | 107,367 | -0.11(-0.36%) |
Mar 04, 2019 | 30.91 | 30.94 | 30.40 | 30.66 | 122,504 | -0.16(-0.52%) |
Mar 01, 2019 | 30.69 | 30.94 | 30.60 | 30.82 | 193,900 | +0.24(+0.78%) |
Feb 28, 2019 | 30.54 | 30.71 | 30.53 | 30.58 | 118,618 | -0.13(-0.41%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.53 | 30.71 | 116,616 | +0.03(+0.09%) |
Feb 26, 2019 | 31.00 | 31.00 | 30.68 | 30.68 | 410,615 | -0.25(-0.81%) |
Feb 25, 2019 | 30.94 | 30.94 | 30.91 | 30.93 | 318,528 | +0.01(+0.03%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.90 | 30.92 | 361,200 | +0.02(+0.06%) |
Feb 21, 2019 | 30.90 | 30.92 | 30.90 | 30.90 | 83,540 | +0.00(+0.00%) |
Feb 20, 2019 | 30.95 | 30.95 | 30.90 | 30.90 | 150,817 | -0.02(-0.06%) |
Feb 19, 2019 | 30.94 | 30.94 | 30.90 | 30.92 | 96,306 | +0.03(+0.10%) |
Feb 15, 2019 | 30.92 | 30.92 | 30.89 | 30.89 | 71,300 | -0.02(-0.06%) |
Feb 14, 2019 | 30.92 | 30.92 | 30.90 | 30.91 | 98,249 | -0.01(-0.03%) |
Feb 13, 2019 | 30.91 | 30.92 | 30.89 | 30.92 | 111,998 | +0.01(+0.03%) |
Feb 12, 2019 | 30.91 | 30.91 | 30.89 | 30.91 | 125,961 | +0.01(+0.03%) |
Feb 11, 2019 | 30.91 | 30.91 | 30.89 | 30.90 | 77,593 | +0.00(+0.00%) |
Feb 08, 2019 | 30.91 | 30.91 | 30.88 | 30.90 | 69,200 | +0.00(+0.00%) |
Feb 07, 2019 | 30.90 | 30.90 | 30.88 | 30.90 | 69,420 | +0.02(+0.06%) |
Feb 06, 2019 | 30.91 | 30.91 | 30.88 | 30.88 | 212,615 | +0.01(+0.03%) |
Feb 05, 2019 | 30.90 | 30.90 | 30.87 | 30.87 | 141,683 | +0.00(+0.00%) |
Feb 04, 2019 | 30.88 | 30.90 | 30.86 | 30.87 | 437,750 | -0.01(-0.03%) |
Feb 01, 2019 | 30.90 | 30.90 | 30.88 | 30.88 | 161,400 | -0.01(-0.03%) |
Jan 31, 2019 | 30.89 | 30.89 | 30.86 | 30.89 | 227,855 | +0.01(+0.03%) |
Jan 30, 2019 | 30.88 | 30.89 | 30.87 | 30.88 | 134,826 | -0.01(-0.03%) |
Jan 29, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 196,051 | +0.00(+0.00%) |
Jan 28, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 78,238 | +0.01(+0.03%) |
Jan 25, 2019 | 30.89 | 30.89 | 30.87 | 30.88 | 88,100 | +0.01(+0.03%) |
Jan 24, 2019 | 30.88 | 30.89 | 30.86 | 30.87 | 84,869 | +0.00(+0.00%) |
Jan 23, 2019 | 30.88 | 30.88 | 30.87 | 30.87 | 118,073 | -0.00(-0.02%) |
Jan 22, 2019 | 30.88 | 30.88 | 30.86 | 30.88 | 121,295 | +0.02(+0.05%) |
Jan 18, 2019 | 30.88 | 30.88 | 30.85 | 30.86 | 167,900 | -0.01(-0.03%) |
Jan 17, 2019 | 30.88 | 30.88 | 30.86 | 30.87 | 112,180 | +0.00(+0.00%) |
Jan 16, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 253,301 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 30.88 | 30.85 | 30.87 | 111,366 | +0.00(+0.00%) |
Jan 14, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 63,288 | +0.02(+0.06%) |
Jan 11, 2019 | 30.86 | 30.86 | 30.84 | 30.85 | 120,800 | -0.01(-0.03%) |
Jan 10, 2019 | 30.86 | 30.86 | 30.84 | 30.86 | 314,937 | +0.02(+0.06%) |
Jan 09, 2019 | 30.86 | 30.86 | 30.84 | 30.84 | 188,257 | -0.01(-0.03%) |
Jan 08, 2019 | 30.85 | 30.86 | 30.84 | 30.85 | 207,788 | +0.00(+0.00%) |
Jan 07, 2019 | 30.84 | 30.86 | 30.83 | 30.85 | 350,766 | +0.00(+0.00%) |
Jan 04, 2019 | 30.83 | 30.85 | 30.83 | 30.85 | 183,000 | +0.00(+0.00%) |
Jan 03, 2019 | 30.86 | 30.86 | 30.83 | 30.85 | 380,284 | +0.00(+0.00%) |