Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.35 | 30.37 | 30.15 | 30.28 | 2,637,797 | +0.05(+0.17%) |
Mar 28, 2019 | 30.13 | 30.23 | 30.05 | 30.22 | 3,509,723 | -0.10(-0.34%) |
Mar 27, 2019 | 30.28 | 30.38 | 30.07 | 30.33 | 3,042,310 | +0.05(+0.17%) |
Mar 26, 2019 | 30.26 | 30.32 | 30.15 | 30.28 | 2,021,689 | +0.11(+0.37%) |
Mar 25, 2019 | 30.26 | 30.34 | 30.10 | 30.16 | 3,104,512 | +0.01(+0.02%) |
Mar 22, 2019 | 30.34 | 30.38 | 30.10 | 30.16 | 3,450,448 | -0.48(-1.58%) |
Mar 21, 2019 | 30.74 | 30.79 | 30.58 | 30.64 | 4,367,625 | -0.10(-0.34%) |
Mar 20, 2019 | 30.84 | 30.93 | 30.73 | 30.75 | 2,613,007 | -0.13(-0.41%) |
Mar 19, 2019 | 30.95 | 31.04 | 30.82 | 30.87 | 2,840,898 | -0.11(-0.36%) |
Mar 18, 2019 | 30.90 | 31.01 | 30.82 | 30.98 | 3,102,808 | +0.09(+0.29%) |
Mar 15, 2019 | 30.69 | 30.94 | 30.69 | 30.89 | 3,884,451 | +0.20(+0.66%) |
Mar 14, 2019 | 30.69 | 30.80 | 30.60 | 30.69 | 3,162,231 | +0.01(+0.05%) |
Mar 13, 2019 | 30.57 | 30.72 | 30.52 | 30.68 | 2,648,145 | +0.04(+0.12%) |
Mar 12, 2019 | 30.59 | 30.69 | 30.57 | 30.64 | 1,652,200 | +0.04(+0.15%) |
Mar 11, 2019 | 30.54 | 30.64 | 30.53 | 30.60 | 2,373,434 | +0.10(+0.34%) |
Mar 08, 2019 | 30.33 | 30.52 | 30.33 | 30.49 | 2,186,101 | +0.00(+0.00%) |
Mar 07, 2019 | 30.54 | 30.56 | 30.36 | 30.49 | 2,918,615 | -0.07(-0.24%) |
Mar 06, 2019 | 30.65 | 30.69 | 30.53 | 30.57 | 1,436,193 | -0.02(-0.07%) |
Mar 05, 2019 | 30.50 | 30.68 | 30.45 | 30.59 | 2,248,943 | +0.24(+0.79%) |
Mar 04, 2019 | 30.37 | 30.43 | 30.22 | 30.35 | 2,747,862 | +0.05(+0.17%) |
Mar 01, 2019 | 30.42 | 30.55 | 30.21 | 30.30 | 2,689,266 | -0.16(-0.54%) |
Feb 28, 2019 | 30.49 | 30.70 | 30.43 | 30.46 | 3,159,783 | -0.22(-0.73%) |
Feb 27, 2019 | 30.57 | 30.73 | 30.54 | 30.69 | 2,444,569 | +0.28(+0.91%) |
Feb 26, 2019 | 30.25 | 30.48 | 30.23 | 30.41 | 2,235,139 | +0.13(+0.42%) |
Feb 25, 2019 | 30.34 | 30.41 | 30.24 | 30.28 | 2,617,384 | -0.09(-0.29%) |
Feb 22, 2019 | 30.38 | 30.41 | 30.29 | 30.37 | 2,146,293 | -0.07(-0.25%) |
Feb 21, 2019 | 30.55 | 30.56 | 30.34 | 30.45 | 3,091,033 | -0.20(-0.66%) |
Feb 20, 2019 | 30.44 | 30.71 | 30.39 | 30.65 | 4,269,165 | +0.44(+1.47%) |
Feb 19, 2019 | 29.94 | 30.23 | 29.78 | 30.21 | 9,556,107 | -0.93(-2.99%) |
Feb 15, 2019 | 31.13 | 31.22 | 31.02 | 31.14 | 2,147,267 | +0.31(+1.02%) |
Feb 14, 2019 | 30.73 | 30.94 | 30.65 | 30.82 | 2,802,342 | +0.03(+0.09%) |
Feb 13, 2019 | 30.95 | 31.05 | 30.77 | 30.79 | 2,188,897 | +0.17(+0.55%) |
Feb 12, 2019 | 30.58 | 30.67 | 30.53 | 30.63 | 1,492,564 | +0.31(+1.01%) |
Feb 11, 2019 | 30.42 | 30.50 | 30.30 | 30.32 | 2,083,818 | -0.05(-0.17%) |
Feb 08, 2019 | 30.26 | 30.37 | 30.16 | 30.37 | 1,338,725 | -0.05(-0.17%) |
Feb 07, 2019 | 30.55 | 30.63 | 30.27 | 30.42 | 1,440,904 | -0.20(-0.67%) |
Feb 06, 2019 | 30.71 | 30.82 | 30.59 | 30.63 | 1,707,218 | -0.17(-0.57%) |
Feb 05, 2019 | 30.68 | 30.82 | 30.62 | 30.80 | 1,239,820 | +0.27(+0.88%) |
Feb 04, 2019 | 30.39 | 30.55 | 30.35 | 30.53 | 2,051,603 | +0.19(+0.62%) |
Feb 01, 2019 | 30.25 | 30.52 | 30.21 | 30.34 | 2,057,231 | -0.31(-1.00%) |
Jan 31, 2019 | 30.48 | 30.66 | 30.39 | 30.65 | 2,647,065 | -0.25(-0.82%) |
Jan 30, 2019 | 30.97 | 31.05 | 30.79 | 30.90 | 2,584,319 | +0.29(+0.95%) |
Jan 29, 2019 | 30.70 | 30.81 | 30.58 | 30.61 | 2,206,577 | +0.33(+1.11%) |
Jan 28, 2019 | 30.21 | 30.33 | 30.15 | 30.28 | 1,830,042 | -0.17(-0.57%) |
Jan 25, 2019 | 30.46 | 30.59 | 30.38 | 30.45 | 2,207,887 | +0.33(+1.09%) |
Jan 24, 2019 | 29.95 | 30.17 | 29.95 | 30.13 | 1,938,626 | -0.17(-0.55%) |
Jan 23, 2019 | 30.34 | 30.37 | 30.15 | 30.29 | 1,676,940 | +0.19(+0.63%) |
Jan 22, 2019 | 30.13 | 30.24 | 30.01 | 30.10 | 3,145,255 | -0.39(-1.29%) |
Jan 18, 2019 | 30.58 | 30.63 | 30.41 | 30.50 | 2,199,777 | +0.31(+1.04%) |
Jan 17, 2019 | 29.94 | 30.22 | 29.93 | 30.18 | 2,243,970 | -0.04(-0.12%) |
Jan 16, 2019 | 30.14 | 30.40 | 30.12 | 30.22 | 2,035,080 | +0.23(+0.78%) |
Jan 15, 2019 | 29.79 | 30.02 | 29.69 | 29.99 | 2,697,820 | +0.17(+0.59%) |
Jan 14, 2019 | 29.76 | 30.06 | 29.75 | 29.81 | 3,793,768 | -0.32(-1.06%) |
Jan 11, 2019 | 30.04 | 30.31 | 29.98 | 30.13 | 2,826,046 | -0.08(-0.27%) |
Jan 10, 2019 | 29.92 | 30.31 | 29.90 | 30.21 | 2,323,937 | +0.07(+0.22%) |
Jan 09, 2019 | 30.16 | 30.24 | 29.92 | 30.15 | 3,757,756 | +0.20(+0.68%) |
Jan 08, 2019 | 30.20 | 30.24 | 29.79 | 29.94 | 3,963,338 | +0.08(+0.27%) |
Jan 07, 2019 | 29.86 | 30.02 | 29.72 | 29.86 | 3,040,972 | -0.41(-1.35%) |
Jan 04, 2019 | 30.07 | 30.45 | 30.02 | 30.27 | 4,207,797 | +0.86(+2.92%) |
Jan 03, 2019 | 29.48 | 29.66 | 29.31 | 29.41 | 2,032,218 | -0.33(-1.10%) |