Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.57 | 31.61 | 31.56 | 31.61 | 1,819,900 | +0.04(+0.13%) |
Mar 28, 2019 | 31.61 | 31.63 | 31.55 | 31.57 | 2,587,133 | -0.03(-0.09%) |
Mar 27, 2019 | 31.58 | 31.63 | 31.58 | 31.60 | 1,026,251 | -0.01(-0.03%) |
Mar 26, 2019 | 31.62 | 31.64 | 31.58 | 31.61 | 1,019,540 | +0.02(+0.06%) |
Mar 25, 2019 | 31.65 | 31.66 | 31.54 | 31.59 | 1,870,117 | -0.07(-0.22%) |
Mar 22, 2019 | 31.65 | 31.66 | 31.64 | 31.66 | 1,536,800 | +0.00(+0.00%) |
Mar 21, 2019 | 31.65 | 31.67 | 31.64 | 31.66 | 2,227,362 | +0.01(+0.03%) |
Mar 20, 2019 | 31.65 | 31.67 | 31.63 | 31.65 | 1,103,845 | +0.01(+0.03%) |
Mar 19, 2019 | 31.66 | 31.67 | 31.64 | 31.64 | 1,120,309 | -0.01(-0.03%) |
Mar 18, 2019 | 31.66 | 31.67 | 31.64 | 31.65 | 2,445,456 | -0.01(-0.03%) |
Mar 15, 2019 | 31.66 | 31.68 | 31.63 | 31.66 | 2,284,500 | -0.02(-0.06%) |
Mar 14, 2019 | 31.67 | 31.68 | 31.66 | 31.68 | 722,968 | +0.02(+0.06%) |
Mar 13, 2019 | 31.67 | 31.68 | 31.66 | 31.66 | 1,022,223 | -0.01(-0.03%) |
Mar 12, 2019 | 31.66 | 31.68 | 31.66 | 31.67 | 959,763 | +0.00(+0.00%) |
Mar 11, 2019 | 31.66 | 31.69 | 31.66 | 31.67 | 451,288 | +0.00(+0.00%) |
Mar 08, 2019 | 31.65 | 31.68 | 31.65 | 31.67 | 1,052,700 | +0.02(+0.06%) |
Mar 07, 2019 | 31.65 | 31.66 | 31.65 | 31.65 | 876,891 | -0.01(-0.03%) |
Mar 06, 2019 | 31.68 | 31.69 | 31.64 | 31.66 | 1,658,525 | -0.02(-0.06%) |
Mar 05, 2019 | 31.69 | 31.69 | 31.67 | 31.68 | 910,808 | +0.01(+0.03%) |
Mar 04, 2019 | 31.68 | 31.70 | 31.67 | 31.67 | 1,106,694 | -0.03(-0.09%) |
Mar 01, 2019 | 31.69 | 31.70 | 31.66 | 31.70 | 1,865,600 | +0.02(+0.06%) |
Feb 28, 2019 | 31.67 | 31.70 | 31.63 | 31.68 | 3,156,735 | +0.02(+0.06%) |
Feb 27, 2019 | 31.69 | 31.69 | 31.64 | 31.66 | 2,933,212 | -0.01(-0.03%) |
Feb 26, 2019 | 31.67 | 31.70 | 31.66 | 31.67 | 1,201,075 | -0.02(-0.06%) |
Feb 25, 2019 | 31.70 | 31.74 | 31.64 | 31.69 | 5,292,828 | +0.05(+0.16%) |
Feb 22, 2019 | 31.65 | 31.68 | 31.64 | 31.64 | 1,526,900 | -0.02(-0.06%) |
Feb 21, 2019 | 31.65 | 31.67 | 31.63 | 31.66 | 2,407,913 | +0.00(+0.00%) |
Feb 20, 2019 | 31.63 | 31.66 | 31.62 | 31.66 | 1,677,837 | +0.03(+0.09%) |
Feb 19, 2019 | 31.61 | 31.63 | 31.59 | 31.63 | 1,378,673 | +0.04(+0.13%) |
Feb 15, 2019 | 31.58 | 31.61 | 31.57 | 31.59 | 1,755,100 | +0.02(+0.06%) |
Feb 14, 2019 | 31.58 | 31.60 | 31.56 | 31.57 | 1,578,989 | +0.01(+0.03%) |
Feb 13, 2019 | 31.59 | 31.63 | 31.56 | 31.56 | 2,117,438 | -0.03(-0.09%) |
Feb 12, 2019 | 31.61 | 31.61 | 31.56 | 31.59 | 972,352 | -0.05(-0.16%) |
Feb 11, 2019 | 31.59 | 31.65 | 31.54 | 31.64 | 1,837,732 | +0.04(+0.13%) |
Feb 08, 2019 | 31.55 | 31.63 | 31.53 | 31.60 | 1,146,500 | +0.03(+0.10%) |
Feb 07, 2019 | 31.52 | 31.57 | 31.52 | 31.57 | 1,825,096 | +0.05(+0.16%) |
Feb 06, 2019 | 31.51 | 31.58 | 31.51 | 31.52 | 1,538,338 | +0.02(+0.06%) |
Feb 05, 2019 | 31.52 | 31.55 | 31.50 | 31.50 | 1,101,252 | -0.03(-0.10%) |
Feb 04, 2019 | 31.49 | 31.53 | 31.47 | 31.53 | 1,732,578 | +0.06(+0.19%) |
Feb 01, 2019 | 31.40 | 31.53 | 31.40 | 31.47 | 3,168,800 | +0.08(+0.25%) |
Jan 31, 2019 | 31.35 | 31.45 | 31.35 | 31.39 | 3,205,294 | +0.11(+0.35%) |
Jan 30, 2019 | 31.30 | 31.32 | 31.25 | 31.28 | 2,394,761 | +0.03(+0.10%) |
Jan 29, 2019 | 31.30 | 31.34 | 31.22 | 31.25 | 1,403,270 | -0.03(-0.10%) |
Jan 28, 2019 | 31.05 | 31.30 | 31.00 | 31.28 | 2,990,555 | +0.18(+0.58%) |
Jan 25, 2019 | 31.05 | 31.17 | 30.99 | 31.10 | 4,055,800 | +0.25(+0.81%) |
Jan 24, 2019 | 30.83 | 30.95 | 30.81 | 30.85 | 2,307,469 | +0.01(+0.03%) |
Jan 23, 2019 | 30.71 | 30.85 | 30.71 | 30.84 | 2,581,339 | +0.15(+0.49%) |
Jan 22, 2019 | 30.79 | 30.83 | 30.65 | 30.69 | 4,529,738 | -0.12(-0.39%) |
Jan 18, 2019 | 30.90 | 30.94 | 30.73 | 30.81 | 2,521,000 | -0.09(-0.29%) |
Jan 17, 2019 | 30.90 | 30.98 | 30.86 | 30.90 | 1,870,032 | -0.05(-0.16%) |
Jan 16, 2019 | 30.88 | 31.00 | 30.87 | 30.95 | 2,857,825 | +0.06(+0.19%) |
Jan 15, 2019 | 30.78 | 30.97 | 30.74 | 30.89 | 3,022,893 | +0.10(+0.32%) |
Jan 14, 2019 | 30.67 | 30.84 | 30.61 | 30.79 | 2,699,516 | +0.09(+0.29%) |
Jan 11, 2019 | 30.61 | 30.71 | 30.59 | 30.70 | 1,705,200 | +0.07(+0.23%) |
Jan 10, 2019 | 30.60 | 30.71 | 30.50 | 30.63 | 3,249,563 | +0.04(+0.13%) |
Jan 09, 2019 | 30.71 | 30.75 | 30.51 | 30.59 | 4,355,418 | -0.13(-0.42%) |
Jan 08, 2019 | 30.73 | 30.76 | 30.66 | 30.72 | 2,356,032 | -0.01(-0.03%) |
Jan 07, 2019 | 30.50 | 30.76 | 30.50 | 30.73 | 3,936,687 | +0.14(+0.46%) |
Jan 04, 2019 | 30.27 | 30.70 | 30.27 | 30.59 | 2,145,900 | +0.33(+1.09%) |
Jan 03, 2019 | 30.26 | 30.53 | 30.17 | 30.26 | 1,307,867 | -0.14(-0.46%) |