Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 03, 2019 | 31.66 | 31.66 | 31.66 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 31.61 | 31.67 | 31.59 | 31.66 | 1,890,906 | +0.05(+0.16%) |
Apr 01, 2019 | 31.61 | 31.65 | 31.59 | 31.61 | 1,753,752 | +0.00(+0.00%) |
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%) |