Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.98 | 30.98 | 30.73 | 30.86 | 506,300 | +0.09(+0.29%) |
Mar 28, 2019 | 30.84 | 30.86 | 30.67 | 30.77 | 379,862 | -0.21(-0.68%) |
Mar 27, 2019 | 31.09 | 31.09 | 30.78 | 30.98 | 747,322 | -0.05(-0.18%) |
Mar 26, 2019 | 31.18 | 31.18 | 30.98 | 31.04 | 442,176 | +0.07(+0.21%) |
Mar 25, 2019 | 31.04 | 31.04 | 30.88 | 30.97 | 421,105 | -0.05(-0.16%) |
Mar 22, 2019 | 31.27 | 31.27 | 30.99 | 31.02 | 613,900 | -0.59(-1.87%) |
Mar 21, 2019 | 31.56 | 31.62 | 31.44 | 31.61 | 454,077 | -0.18(-0.57%) |
Mar 20, 2019 | 31.74 | 31.93 | 31.56 | 31.79 | 490,081 | -0.37(-1.15%) |
Mar 19, 2019 | 32.37 | 32.37 | 32.13 | 32.16 | 657,965 | -0.01(-0.03%) |
Mar 18, 2019 | 32.06 | 32.17 | 32.01 | 32.17 | 401,377 | +0.19(+0.59%) |
Mar 15, 2019 | 31.87 | 32.00 | 31.85 | 31.98 | 745,300 | +0.13(+0.41%) |
Mar 14, 2019 | 31.86 | 31.91 | 31.81 | 31.85 | 550,986 | +0.11(+0.35%) |
Mar 13, 2019 | 31.58 | 31.76 | 31.53 | 31.74 | 510,067 | +0.31(+0.99%) |
Mar 12, 2019 | 31.47 | 31.48 | 31.37 | 31.43 | 529,627 | -0.07(-0.22%) |
Mar 11, 2019 | 31.24 | 31.50 | 31.24 | 31.50 | 371,929 | +0.23(+0.74%) |
Mar 08, 2019 | 31.11 | 31.27 | 31.10 | 31.27 | 351,100 | +0.03(+0.10%) |
Mar 07, 2019 | 31.52 | 31.52 | 31.22 | 31.24 | 539,862 | -0.37(-1.17%) |
Mar 06, 2019 | 31.69 | 31.72 | 31.58 | 31.61 | 450,184 | -0.06(-0.19%) |
Mar 05, 2019 | 31.60 | 31.71 | 31.57 | 31.67 | 500,027 | +0.00(+0.00%) |
Mar 04, 2019 | 31.81 | 31.81 | 31.54 | 31.67 | 501,921 | -0.10(-0.31%) |
Mar 01, 2019 | 31.76 | 31.86 | 31.68 | 31.77 | 385,600 | +0.14(+0.44%) |
Feb 28, 2019 | 31.59 | 31.71 | 31.59 | 31.63 | 618,813 | +0.04(+0.13%) |
Feb 27, 2019 | 31.63 | 31.67 | 31.55 | 31.59 | 603,884 | -0.02(-0.06%) |
Feb 26, 2019 | 31.53 | 31.67 | 31.48 | 31.61 | 807,401 | +0.18(+0.57%) |
Feb 25, 2019 | 31.49 | 31.56 | 31.42 | 31.43 | 443,778 | +0.07(+0.22%) |
Feb 22, 2019 | 31.31 | 31.44 | 31.31 | 31.36 | 466,200 | +0.17(+0.55%) |
Feb 21, 2019 | 31.27 | 31.27 | 31.14 | 31.19 | 592,427 | -0.03(-0.10%) |
Feb 20, 2019 | 31.21 | 31.34 | 31.17 | 31.22 | 874,881 | -0.04(-0.13%) |
Feb 19, 2019 | 31.04 | 31.32 | 30.98 | 31.26 | 1,197,477 | +0.20(+0.64%) |
Feb 15, 2019 | 30.99 | 31.07 | 30.90 | 31.06 | 572,300 | +0.27(+0.88%) |
Feb 14, 2019 | 30.70 | 30.89 | 30.70 | 30.79 | 482,192 | +0.02(+0.06%) |
Feb 13, 2019 | 30.86 | 30.96 | 30.77 | 30.77 | 783,350 | -0.02(-0.06%) |
Feb 12, 2019 | 30.77 | 30.81 | 30.69 | 30.79 | 725,760 | +0.27(+0.88%) |
Feb 11, 2019 | 30.57 | 30.59 | 30.48 | 30.52 | 492,894 | -0.16(-0.52%) |
Feb 08, 2019 | 30.67 | 30.68 | 30.52 | 30.68 | 478,600 | -0.09(-0.29%) |
Feb 07, 2019 | 30.97 | 31.01 | 30.71 | 30.77 | 699,383 | -0.28(-0.90%) |
Feb 06, 2019 | 31.16 | 31.16 | 31.03 | 31.05 | 903,380 | -0.18(-0.58%) |
Feb 05, 2019 | 31.15 | 31.23 | 31.12 | 31.23 | 1,271,551 | +0.30(+0.99%) |
Feb 04, 2019 | 30.75 | 30.96 | 30.72 | 30.93 | 748,974 | +0.07(+0.21%) |
Feb 01, 2019 | 30.85 | 30.94 | 30.79 | 30.86 | 1,385,700 | +0.03(+0.10%) |
Jan 31, 2019 | 30.83 | 30.88 | 30.70 | 30.83 | 1,084,897 | -0.02(-0.06%) |
Jan 30, 2019 | 30.62 | 30.95 | 30.56 | 30.85 | 1,372,639 | +0.37(+1.21%) |
Jan 29, 2019 | 30.59 | 30.62 | 30.48 | 30.48 | 643,634 | +0.12(+0.40%) |
Jan 28, 2019 | 30.33 | 30.40 | 30.24 | 30.36 | 735,669 | -0.15(-0.49%) |
Jan 25, 2019 | 30.40 | 30.54 | 30.40 | 30.51 | 484,300 | +0.28(+0.93%) |
Jan 24, 2019 | 30.22 | 30.32 | 30.14 | 30.23 | 650,308 | +0.02(+0.07%) |
Jan 23, 2019 | 30.20 | 30.29 | 30.06 | 30.21 | 717,726 | +0.21(+0.70%) |
Jan 22, 2019 | 30.14 | 30.18 | 29.94 | 30.00 | 1,284,690 | -0.35(-1.15%) |
Jan 18, 2019 | 30.39 | 30.42 | 30.31 | 30.35 | 722,800 | +0.28(+0.93%) |
Jan 17, 2019 | 29.75 | 30.12 | 29.75 | 30.07 | 581,138 | +0.21(+0.70%) |
Jan 16, 2019 | 29.84 | 29.90 | 29.81 | 29.86 | 584,826 | +0.05(+0.17%) |
Jan 15, 2019 | 29.75 | 29.84 | 29.61 | 29.81 | 643,331 | +0.01(+0.03%) |
Jan 14, 2019 | 29.78 | 29.87 | 29.73 | 29.80 | 862,724 | -0.15(-0.50%) |
Jan 11, 2019 | 29.93 | 30.03 | 29.88 | 29.95 | 1,190,800 | -0.13(-0.43%) |
Jan 10, 2019 | 29.92 | 30.10 | 29.90 | 30.08 | 553,323 | +0.09(+0.32%) |
Jan 09, 2019 | 29.87 | 30.02 | 29.77 | 29.98 | 868,985 | +0.37(+1.25%) |
Jan 08, 2019 | 29.65 | 29.67 | 29.49 | 29.61 | 554,891 | +0.13(+0.46%) |
Jan 07, 2019 | 29.41 | 29.61 | 29.34 | 29.48 | 731,832 | +0.12(+0.41%) |
Jan 04, 2019 | 28.98 | 29.40 | 28.96 | 29.36 | 551,200 | +0.67(+2.34%) |
Jan 03, 2019 | 28.61 | 28.78 | 28.57 | 28.69 | 1,636,119 | +0.05(+0.17%) |