Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.40 | 31.45 | 31.37 | 31.40 | 296,464 | -0.15(-0.48%) |
Mar 28, 2019 | 31.59 | 31.59 | 31.52 | 31.55 | 129,425 | -0.04(-0.13%) |
Mar 27, 2019 | 31.59 | 31.62 | 31.56 | 31.59 | 481,465 | +0.05(+0.16%) |
Mar 26, 2019 | 31.51 | 31.54 | 31.46 | 31.54 | 69,647 | -0.01(-0.03%) |
Mar 25, 2019 | 31.51 | 31.58 | 31.47 | 31.55 | 395,105 | +0.00(+0.00%) |
Mar 22, 2019 | 31.55 | 31.56 | 31.51 | 31.55 | 87,812 | +0.16(+0.51%) |
Mar 21, 2019 | 31.43 | 31.43 | 31.33 | 31.39 | 71,927 | +0.02(+0.06%) |
Mar 20, 2019 | 31.27 | 31.37 | 31.27 | 31.37 | 84,376 | +0.11(+0.35%) |
Mar 19, 2019 | 31.23 | 31.28 | 31.21 | 31.26 | 148,744 | -0.02(-0.06%) |
Mar 18, 2019 | 31.22 | 31.29 | 31.22 | 31.28 | 55,641 | +0.03(+0.10%) |
Mar 15, 2019 | 31.23 | 31.25 | 31.21 | 31.25 | 39,202 | +0.09(+0.29%) |
Mar 14, 2019 | 31.16 | 31.18 | 31.14 | 31.16 | 50,082 | -0.01(-0.03%) |
Mar 13, 2019 | 31.19 | 31.19 | 31.15 | 31.17 | 90,600 | -0.01(-0.03%) |
Mar 12, 2019 | 31.16 | 31.22 | 31.15 | 31.18 | 47,282 | +0.04(+0.13%) |
Mar 11, 2019 | 31.10 | 31.14 | 31.10 | 31.14 | 31,633 | +0.04(+0.13%) |
Mar 08, 2019 | 31.09 | 31.11 | 31.04 | 31.10 | 89,595 | -0.02(-0.06%) |
Mar 07, 2019 | 31.03 | 31.12 | 31.03 | 31.12 | 64,122 | +0.09(+0.29%) |
Mar 06, 2019 | 30.94 | 31.04 | 30.94 | 31.03 | 108,869 | +0.14(+0.45%) |
Mar 05, 2019 | 30.85 | 30.90 | 30.83 | 30.89 | 102,427 | +0.02(+0.06%) |
Mar 04, 2019 | 30.80 | 30.87 | 30.78 | 30.87 | 89,597 | +0.08(+0.26%) |
Mar 01, 2019 | 30.81 | 30.83 | 30.78 | 30.79 | 44,625 | -0.02(-0.06%) |
Feb 28, 2019 | 30.85 | 30.87 | 30.79 | 30.81 | 70,947 | -0.04(-0.13%) |
Feb 27, 2019 | 30.87 | 30.87 | 30.81 | 30.85 | 55,530 | -0.07(-0.23%) |
Feb 26, 2019 | 30.91 | 30.92 | 30.85 | 30.92 | 45,849 | +0.08(+0.26%) |
Feb 25, 2019 | 30.80 | 30.85 | 30.78 | 30.84 | 73,832 | +0.01(+0.03%) |
Feb 22, 2019 | 30.83 | 30.86 | 30.80 | 30.83 | 76,841 | -0.05(-0.16%) |
Feb 21, 2019 | 30.86 | 30.88 | 30.84 | 30.88 | 47,910 | -0.02(-0.06%) |
Feb 20, 2019 | 30.89 | 30.93 | 30.88 | 30.90 | 47,103 | -0.02(-0.06%) |
Feb 19, 2019 | 30.94 | 30.94 | 30.89 | 30.92 | 97,475 | +0.01(+0.03%) |
Feb 15, 2019 | 30.91 | 30.91 | 30.91 | 0 | +0.01(+0.03%) | |
Feb 14, 2019 | 30.88 | 30.90 | 30.84 | 30.90 | 70,219 | +0.16(+0.52%) |
Feb 13, 2019 | 30.75 | 30.78 | 30.72 | 30.74 | 46,016 | -0.03(-0.10%) |
Feb 12, 2019 | 30.79 | 30.80 | 30.76 | 30.77 | 65,321 | -0.05(-0.16%) |
Feb 11, 2019 | 30.77 | 30.82 | 30.77 | 30.82 | 99,327 | +0.02(+0.06%) |
Feb 08, 2019 | 30.84 | 30.85 | 30.80 | 30.80 | 187,394 | -0.07(-0.23%) |
Feb 07, 2019 | 30.82 | 30.87 | 30.81 | 30.87 | 54,201 | +0.10(+0.32%) |
Feb 06, 2019 | 30.79 | 30.80 | 30.75 | 30.77 | 51,196 | +0.05(+0.16%) |
Feb 05, 2019 | 30.73 | 30.76 | 30.71 | 30.72 | 40,339 | +0.04(+0.13%) |
Feb 04, 2019 | 30.72 | 30.72 | 30.67 | 30.68 | 83,864 | -0.03(-0.10%) |
Feb 01, 2019 | 30.76 | 30.77 | 30.66 | 30.71 | 116,245 | -0.07(-0.23%) |
Jan 31, 2019 | 30.77 | 30.80 | 30.73 | 30.78 | 107,299 | +0.15(+0.49%) |
Jan 30, 2019 | 30.60 | 30.67 | 30.55 | 30.63 | 79,165 | +0.00(+0.00%) |
Jan 29, 2019 | 30.57 | 30.63 | 30.56 | 30.63 | 62,176 | +0.06(+0.20%) |
Jan 28, 2019 | 30.59 | 30.59 | 30.55 | 30.57 | 60,529 | +0.02(+0.07%) |
Jan 25, 2019 | 30.56 | 30.57 | 30.51 | 30.55 | 37,311 | -0.11(-0.36%) |
Jan 24, 2019 | 30.64 | 30.68 | 30.64 | 30.66 | 40,656 | +0.09(+0.29%) |
Jan 23, 2019 | 30.58 | 30.62 | 30.56 | 30.57 | 50,121 | -0.02(-0.07%) |
Jan 22, 2019 | 30.59 | 30.62 | 30.54 | 30.59 | 23,571 | +0.10(+0.33%) |
Jan 21, 2019 | 30.48 | 30.52 | 30.48 | 30.49 | 25,673 | +0.05(+0.16%) |
Jan 18, 2019 | 30.46 | 30.50 | 30.43 | 30.44 | 83,172 | -0.07(-0.23%) |
Jan 17, 2019 | 30.51 | 30.53 | 30.44 | 30.51 | 162,658 | +0.02(+0.07%) |
Jan 16, 2019 | 30.48 | 30.50 | 30.46 | 30.49 | 62,605 | -0.02(-0.07%) |
Jan 15, 2019 | 30.53 | 30.55 | 30.49 | 30.51 | 17,063 | -0.01(-0.03%) |
Jan 14, 2019 | 30.61 | 30.62 | 30.52 | 30.52 | 36,242 | -0.03(-0.10%) |
Jan 11, 2019 | 30.60 | 30.60 | 30.55 | 30.55 | 15,230 | +0.05(+0.16%) |
Jan 10, 2019 | 30.56 | 30.63 | 30.50 | 30.50 | 87,560 | +0.02(+0.07%) |
Jan 09, 2019 | 30.54 | 30.58 | 30.47 | 30.48 | 122,640 | -0.02(-0.07%) |
Jan 08, 2019 | 30.54 | 30.59 | 30.50 | 30.50 | 95,220 | -0.05(-0.16%) |
Jan 07, 2019 | 30.64 | 30.64 | 30.53 | 30.55 | 80,720 | +0.00(+0.00%) |
Jan 04, 2019 | 30.60 | 30.60 | 30.53 | 30.55 | 37,416 | -0.19(-0.62%) |
Jan 03, 2019 | 30.56 | 30.74 | 30.52 | 30.74 | 154,054 | +0.23(+0.75%) |