Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.50 | 30.59 | 30.50 | 30.59 | 6,550 | -0.01(-0.03%) |
Mar 28, 2019 | 30.60 | 30.65 | 30.60 | 30.60 | 4,220 | +0.00(+0.00%) |
Mar 27, 2019 | 30.49 | 30.60 | 30.49 | 30.60 | 12,686 | +0.20(+0.64%) |
Mar 26, 2019 | 30.38 | 30.45 | 30.38 | 30.41 | 11,796 | -0.06(-0.18%) |
Mar 25, 2019 | 30.37 | 30.53 | 30.35 | 30.46 | 47,112 | +0.14(+0.46%) |
Mar 22, 2019 | 30.27 | 30.43 | 30.27 | 30.32 | 9,235 | +0.22(+0.74%) |
Mar 21, 2019 | 30.08 | 30.13 | 30.04 | 30.10 | 11,816 | +0.06(+0.20%) |
Mar 20, 2019 | 29.87 | 30.05 | 29.87 | 30.04 | 100,908 | +0.17(+0.58%) |
Mar 19, 2019 | 29.80 | 29.86 | 29.80 | 29.86 | 2,564 | -0.04(-0.12%) |
Mar 18, 2019 | 29.86 | 29.90 | 29.86 | 29.90 | 4,466 | +0.02(+0.08%) |
Mar 15, 2019 | 29.88 | 29.90 | 29.84 | 29.88 | 5,594 | +0.07(+0.23%) |
Mar 14, 2019 | 29.82 | 29.82 | 29.76 | 29.81 | 5,470 | -0.09(-0.31%) |
Mar 13, 2019 | 29.86 | 29.90 | 29.86 | 29.90 | 4,813 | +0.00(+0.00%) |
Mar 12, 2019 | 29.83 | 29.91 | 29.81 | 29.90 | 52,096 | +0.13(+0.44%) |
Mar 11, 2019 | 29.85 | 29.85 | 29.77 | 29.77 | 17,323 | -0.09(-0.31%) |
Mar 08, 2019 | 29.77 | 29.87 | 29.76 | 29.87 | 7,100 | +0.11(+0.38%) |
Mar 07, 2019 | 29.77 | 29.79 | 29.74 | 29.75 | 8,359 | +0.14(+0.46%) |
Mar 06, 2019 | 29.59 | 29.68 | 29.56 | 29.62 | 13,113 | +0.05(+0.17%) |
Mar 05, 2019 | 29.47 | 29.57 | 29.47 | 29.57 | 7,156 | +0.02(+0.06%) |
Mar 04, 2019 | 29.46 | 29.56 | 29.46 | 29.55 | 7,506 | +0.13(+0.44%) |
Mar 01, 2019 | 29.47 | 29.47 | 29.41 | 29.42 | 88,756 | -0.15(-0.50%) |
Feb 28, 2019 | 29.61 | 29.61 | 29.51 | 29.57 | 82,322 | -0.07(-0.25%) |
Feb 27, 2019 | 29.74 | 29.74 | 29.61 | 29.64 | 13,716 | -0.17(-0.56%) |
Feb 26, 2019 | 29.79 | 29.83 | 29.75 | 29.81 | 10,127 | +0.10(+0.33%) |
Feb 25, 2019 | 29.68 | 29.74 | 29.68 | 29.71 | 45,762 | -0.07(-0.23%) |
Feb 22, 2019 | 29.76 | 29.82 | 29.75 | 29.78 | 73,264 | +0.15(+0.50%) |
Feb 21, 2019 | 29.67 | 29.68 | 29.63 | 29.63 | 8,677 | -0.15(-0.50%) |
Feb 20, 2019 | 29.81 | 29.81 | 29.77 | 29.78 | 4,804 | -0.05(-0.16%) |
Feb 19, 2019 | 29.86 | 29.87 | 29.79 | 29.83 | 19,281 | +0.02(+0.06%) |
Feb 15, 2019 | 29.69 | 29.81 | 29.69 | 29.81 | 15,304 | +0.02(+0.06%) |
Feb 14, 2019 | 29.80 | 29.84 | 29.75 | 29.79 | 9,737 | +0.13(+0.44%) |
Feb 13, 2019 | 29.66 | 29.67 | 29.64 | 29.66 | 15,006 | -0.06(-0.22%) |
Feb 12, 2019 | 29.75 | 29.75 | 29.68 | 29.73 | 10,072 | -0.06(-0.19%) |
Feb 11, 2019 | 29.77 | 29.82 | 29.76 | 29.78 | 25,659 | -0.07(-0.25%) |
Feb 08, 2019 | 29.84 | 29.86 | 29.80 | 29.86 | 28,237 | +0.07(+0.25%) |
Feb 07, 2019 | 29.71 | 29.86 | 29.67 | 29.78 | 74,975 | +0.13(+0.44%) |
Feb 06, 2019 | 29.70 | 29.89 | 29.62 | 29.65 | 131,628 | +0.02(+0.06%) |
Feb 05, 2019 | 29.58 | 29.65 | 29.58 | 29.64 | 20,363 | +0.08(+0.28%) |
Feb 04, 2019 | 29.55 | 29.57 | 29.52 | 29.55 | 21,143 | -0.07(-0.25%) |
Feb 01, 2019 | 29.75 | 29.75 | 29.63 | 29.63 | 82,664 | -0.17(-0.58%) |
Jan 31, 2019 | 29.75 | 29.82 | 29.75 | 29.80 | 55,922 | +0.20(+0.67%) |
Jan 30, 2019 | 29.55 | 29.63 | 29.55 | 29.60 | 7,535 | -0.01(-0.03%) |
Jan 29, 2019 | 29.50 | 29.61 | 29.50 | 29.61 | 33,280 | +0.09(+0.31%) |
Jan 28, 2019 | 29.52 | 29.56 | 29.51 | 29.51 | 28,617 | -0.01(-0.03%) |
Jan 25, 2019 | 29.54 | 29.55 | 29.48 | 29.52 | 84,604 | -0.09(-0.31%) |
Jan 24, 2019 | 29.57 | 29.64 | 29.57 | 29.62 | 64,833 | +0.12(+0.41%) |
Jan 23, 2019 | 29.44 | 29.52 | 29.39 | 29.50 | 154,595 | -0.03(-0.09%) |
Jan 22, 2019 | 29.54 | 29.57 | 29.49 | 29.52 | 54,845 | +0.13(+0.44%) |
Jan 18, 2019 | 29.46 | 29.49 | 29.34 | 29.40 | 175,567 | -0.07(-0.25%) |
Jan 17, 2019 | 29.50 | 29.53 | 29.45 | 29.47 | 51,403 | -0.04(-0.13%) |
Jan 16, 2019 | 29.41 | 29.53 | 29.41 | 29.51 | 9,832 | +0.01(+0.03%) |
Jan 15, 2019 | 29.52 | 29.52 | 29.48 | 29.50 | 141,168 | -0.06(-0.19%) |
Jan 14, 2019 | 29.57 | 29.57 | 29.51 | 29.55 | 19,391 | -0.05(-0.16%) |
Jan 11, 2019 | 29.59 | 29.65 | 29.54 | 29.60 | 47,185 | +0.12(+0.39%) |
Jan 10, 2019 | 29.64 | 29.64 | 29.48 | 29.48 | 15,957 | -0.11(-0.36%) |
Jan 09, 2019 | 29.58 | 29.59 | 29.52 | 29.59 | 57,985 | -0.02(-0.06%) |
Jan 08, 2019 | 29.62 | 29.68 | 29.58 | 29.61 | 34,410 | -0.06(-0.19%) |
Jan 07, 2019 | 29.81 | 29.81 | 29.64 | 29.66 | 13,986 | -0.06(-0.19%) |
Jan 04, 2019 | 29.80 | 29.80 | 29.69 | 29.72 | 45,025 | -0.25(-0.83%) |
Jan 03, 2019 | 29.78 | 29.98 | 29.78 | 29.97 | 11,884 | +0.24(+0.82%) |