Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.00 | 32.01 | 32.00 | 32.01 | 203 | +0.01(+0.03%) |
Mar 28, 2019 | 31.86 | 32.00 | 31.85 | 32.00 | 526 | +0.05(+0.17%) |
Mar 27, 2019 | 31.94 | 31.94 | 31.94 | 31.94 | 99 | -0.24(-0.73%) |
Mar 26, 2019 | 32.41 | 32.42 | 32.18 | 32.18 | 414 | +0.79(+2.52%) |
Mar 25, 2019 | 31.39 | 31.39 | 31.39 | 31.39 | 24 | -0.16(-0.50%) |
Mar 22, 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 101 | -0.54(-1.68%) |
Mar 21, 2019 | 32.16 | 32.16 | 32.09 | 32.09 | 153 | +0.26(+0.81%) |
Mar 20, 2019 | 31.83 | 31.83 | 31.83 | 31.83 | 101 | +0.09(+0.28%) |
Mar 19, 2019 | 31.74 | 31.74 | 31.74 | 31.74 | 5 | -0.02(-0.08%) |
Mar 18, 2019 | 31.77 | 31.77 | 31.77 | 31.77 | 6,553 | +0.22(+0.68%) |
Mar 15, 2019 | 31.62 | 31.62 | 31.49 | 31.55 | 1,019 | +0.67(+2.18%) |
Mar 14, 2019 | 30.82 | 31.02 | 30.76 | 30.88 | 3,748 | -0.72(-2.28%) |
Mar 13, 2019 | 31.37 | 31.76 | 31.37 | 31.60 | 5,683 | +0.22(+0.70%) |
Mar 12, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.92(+3.01%) |
Mar 08, 2019 | 30.22 | 30.46 | 30.22 | 30.46 | 611 | -0.24(-0.77%) |
Mar 07, 2019 | 30.88 | 30.88 | 30.64 | 30.70 | 2,173 | -0.78(-2.49%) |
Mar 06, 2019 | 31.48 | 31.48 | 31.48 | 31.48 | 101 | -0.34(-1.08%) |
Mar 05, 2019 | 31.82 | 31.82 | 31.82 | 31.82 | 101 | +0.03(+0.11%) |
Mar 04, 2019 | 31.86 | 31.86 | 31.79 | 31.79 | 441 | -0.19(-0.58%) |
Mar 01, 2019 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.17(+0.55%) |
Feb 28, 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.72(-2.21%) |
Feb 27, 2019 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.27(-0.84%) |
Feb 26, 2019 | 32.73 | 32.84 | 32.73 | 32.79 | 614 | +0.23(+0.69%) |
Feb 25, 2019 | 32.57 | 32.57 | 32.57 | 32.57 | 2 | +0.32(+1.00%) |
Feb 22, 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.23(+0.70%) |
Feb 21, 2019 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | -0.22(-0.69%) |
Feb 20, 2019 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | +0.07(+0.22%) |
Feb 19, 2019 | 32.17 | 32.17 | 32.17 | 32.17 | 3 | +0.14(+0.45%) |
Feb 15, 2019 | 31.62 | 32.03 | 31.62 | 32.03 | 8,057 | +0.82(+2.61%) |
Feb 14, 2019 | 31.13 | 31.21 | 31.13 | 31.21 | 1,223 | -0.19(-0.60%) |
Feb 13, 2019 | 31.47 | 31.47 | 31.40 | 31.40 | 1,021 | +0.38(+1.23%) |
Feb 12, 2019 | 31.13 | 31.13 | 31.02 | 31.02 | 1,174 | +0.98(+3.26%) |
Feb 11, 2019 | 30.04 | 30.04 | 30.04 | 30.04 | 2 | +0.08(+0.26%) |
Feb 08, 2019 | 29.96 | 29.96 | 29.96 | 29.96 | 101 | -0.67(-2.19%) |
Feb 07, 2019 | 30.63 | 30.63 | 30.63 | 30.63 | 1 | -0.80(-2.53%) |
Feb 06, 2019 | 31.43 | 31.43 | 31.43 | 31.43 | 76 | -0.53(-1.67%) |
Feb 05, 2019 | 31.91 | 31.96 | 31.91 | 31.96 | 404 | +0.27(+0.84%) |
Feb 04, 2019 | 31.58 | 31.70 | 31.58 | 31.70 | 413 | +0.25(+0.81%) |
Feb 01, 2019 | 31.27 | 31.50 | 31.27 | 31.44 | 305 | -0.35(-1.09%) |
Jan 31, 2019 | 31.54 | 31.79 | 31.54 | 31.79 | 132 | +0.04(+0.12%) |
Jan 30, 2019 | 31.24 | 31.75 | 31.24 | 31.75 | 415 | +0.57(+1.84%) |
Jan 29, 2019 | 31.18 | 31.18 | 31.18 | 31.18 | 4 | +0.25(+0.80%) |
Jan 28, 2019 | 30.77 | 30.93 | 30.75 | 30.93 | 1,006 | -0.62(-1.96%) |
Jan 25, 2019 | 31.88 | 31.88 | 31.55 | 31.55 | 203 | +0.68(+2.22%) |
Jan 24, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | +0.36(+1.17%) |
Jan 23, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 1 | -0.09(-0.29%) |
Jan 22, 2019 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | -1.25(-3.92%) |
Jan 18, 2019 | 31.81 | 31.84 | 31.59 | 31.84 | 2,141 | +0.97(+3.14%) |
Jan 17, 2019 | 30.76 | 30.87 | 30.76 | 30.87 | 101 | -0.16(-0.52%) |
Jan 16, 2019 | 31.23 | 31.23 | 31.03 | 31.03 | 243 | +0.28(+0.91%) |
Jan 15, 2019 | 31.02 | 31.02 | 30.76 | 30.76 | 461 | +0.70(+2.32%) |
Jan 14, 2019 | 30.15 | 30.21 | 30.06 | 30.06 | 1,274 | -0.23(-0.74%) |
Jan 11, 2019 | 30.38 | 30.38 | 30.28 | 30.28 | 305 | -0.64(-2.06%) |
Jan 10, 2019 | 30.85 | 30.92 | 30.85 | 30.92 | 205 | +0.29(+0.96%) |
Jan 09, 2019 | 30.76 | 30.76 | 30.56 | 30.63 | 1,916 | +0.19(+0.62%) |
Jan 08, 2019 | 30.39 | 30.44 | 30.39 | 30.44 | 1,019 | +0.25(+0.84%) |
Jan 07, 2019 | 30.26 | 30.26 | 30.18 | 30.18 | 201 | +0.29(+0.98%) |
Jan 04, 2019 | 30.13 | 30.13 | 29.76 | 29.89 | 7,445 | +1.78(+6.33%) |
Jan 03, 2019 | 28.11 | 28.11 | 28.11 | 28.11 | 70 | -0.23(-0.80%) |