Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.69 | 31.83 | 31.69 | 31.75 | 1,630 | +0.09(+0.28%) |
Mar 28, 2019 | 31.66 | 31.66 | 31.66 | 2 | +0.00(+0.00%) | |
Mar 27, 2019 | 31.95 | 31.95 | 31.63 | 31.66 | 678 | -0.05(-0.16%) |
Mar 26, 2019 | 31.93 | 31.93 | 31.71 | 31.71 | 1,586 | +0.23(+0.72%) |
Mar 25, 2019 | 31.49 | 31.49 | 31.49 | 31.49 | 534 | -0.71(-2.20%) |
Mar 22, 2019 | 32.20 | 32.20 | 32.20 | 62 | +0.00(+0.00%) | |
Mar 21, 2019 | 32.20 | 32.20 | 32.20 | 32.20 | 144 | +0.28(+0.88%) |
Mar 20, 2019 | 31.91 | 31.91 | 31.91 | 2 | +0.00(+0.00%) | |
Mar 19, 2019 | 31.91 | 31.91 | 31.91 | 8 | +0.00(+0.00%) | |
Mar 18, 2019 | 31.91 | 31.91 | 31.91 | 198 | +0.00(+0.00%) | |
Mar 15, 2019 | 31.91 | 31.91 | 31.91 | 31.91 | 233 | -0.21(-0.66%) |
Mar 14, 2019 | 32.13 | 32.13 | 32.13 | 32.13 | 386 | +0.20(+0.62%) |
Mar 13, 2019 | 31.93 | 31.93 | 31.93 | 217 | +0.00(+0.00%) | |
Mar 12, 2019 | 31.93 | 31.93 | 31.93 | 31.93 | 235 | +0.33(+1.06%) |
Mar 11, 2019 | 31.46 | 31.59 | 31.46 | 31.59 | 1,862 | +0.33(+1.07%) |
Mar 08, 2019 | 31.06 | 31.26 | 31.06 | 31.26 | 466 | -0.37(-1.17%) |
Mar 07, 2019 | 31.63 | 31.63 | 31.63 | 31.63 | 731 | -0.47(-1.48%) |
Mar 06, 2019 | 32.18 | 32.18 | 31.97 | 32.10 | 946 | -0.00(-0.01%) |
Mar 05, 2019 | 32.11 | 32.11 | 32.11 | 32.11 | 952 | +0.13(+0.42%) |
Mar 04, 2019 | 31.96 | 31.97 | 31.96 | 31.97 | 1,508 | -0.26(-0.82%) |
Mar 01, 2019 | 32.24 | 32.24 | 32.24 | 32.24 | 116 | -0.09(-0.27%) |
Feb 28, 2019 | 32.32 | 32.32 | 32.32 | 79 | +0.00(+0.00%) | |
Feb 27, 2019 | 32.47 | 32.47 | 32.32 | 32.32 | 2,826 | +0.17(+0.53%) |
Feb 26, 2019 | 32.58 | 32.61 | 32.05 | 32.15 | 4,133 | +0.17(+0.54%) |
Feb 25, 2019 | 31.98 | 31.98 | 31.98 | 1 | +0.00(+0.00%) | |
Feb 22, 2019 | 32.05 | 32.05 | 31.97 | 31.98 | 5,127 | +0.15(+0.49%) |
Feb 21, 2019 | 32.05 | 32.05 | 31.73 | 31.83 | 5,384 | -0.18(-0.58%) |
Feb 20, 2019 | 32.12 | 32.12 | 31.94 | 32.01 | 6,401 | +0.30(+0.96%) |
Feb 19, 2019 | 31.71 | 31.71 | 31.71 | 141 | +0.00(+0.00%) | |
Feb 15, 2019 | 31.65 | 31.71 | 31.65 | 31.71 | 815 | +0.30(+0.96%) |
Feb 14, 2019 | 31.35 | 31.42 | 31.35 | 31.41 | 3,345 | +0.06(+0.20%) |
Feb 13, 2019 | 31.34 | 31.34 | 31.34 | 31.34 | 940 | +0.27(+0.88%) |
Feb 12, 2019 | 31.07 | 31.07 | 31.07 | 31.07 | 202 | +0.09(+0.28%) |
Feb 11, 2019 | 30.83 | 30.99 | 30.83 | 30.99 | 4,021 | +0.67(+2.21%) |
Feb 08, 2019 | 30.62 | 30.63 | 30.32 | 30.32 | 4,078 | -0.92(-2.95%) |
Feb 07, 2019 | 31.24 | 31.24 | 31.24 | 4 | +0.00(+0.00%) | |
Feb 06, 2019 | 31.46 | 31.46 | 31.23 | 31.24 | 14,653 | -0.17(-0.53%) |
Feb 05, 2019 | 31.45 | 31.56 | 31.41 | 31.41 | 1,773 | +0.09(+0.27%) |
Feb 04, 2019 | 31.26 | 31.32 | 31.16 | 31.32 | 846 | +0.09(+0.27%) |
Feb 01, 2019 | 31.26 | 31.27 | 31.23 | 31.23 | 699 | -0.05(-0.16%) |
Jan 31, 2019 | 31.37 | 31.37 | 31.20 | 31.29 | 6,883 | +0.05(+0.18%) |
Jan 30, 2019 | 30.96 | 31.23 | 30.96 | 31.23 | 4,133 | +0.49(+1.58%) |
Jan 29, 2019 | 30.75 | 30.75 | 30.75 | 16 | +0.00(+0.00%) | |
Jan 28, 2019 | 30.75 | 30.75 | 30.75 | 115 | +0.00(+0.00%) | |
Jan 25, 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 699 | +0.47(+1.55%) |
Jan 24, 2019 | 30.27 | 30.28 | 30.27 | 30.28 | 818 | +0.35(+1.17%) |
Jan 23, 2019 | 29.96 | 29.96 | 29.92 | 29.92 | 378 | -0.35(-1.16%) |
Jan 22, 2019 | 30.34 | 30.34 | 30.28 | 30.28 | 603 | -0.06(-0.21%) |
Jan 18, 2019 | 30.50 | 30.50 | 30.34 | 30.34 | 932 | +0.21(+0.68%) |
Jan 16, 2019 | 30.14 | 30.14 | 30.14 | 0 | +0.26(+0.86%) | |
Jan 15, 2019 | 29.93 | 29.96 | 29.73 | 29.88 | 7,465 | +0.20(+0.67%) |
Jan 14, 2019 | 29.83 | 29.83 | 29.68 | 29.68 | 560 | -0.35(-1.18%) |
Jan 11, 2019 | 30.02 | 30.03 | 30.02 | 30.03 | 1,048 | +0.15(+0.51%) |
Jan 10, 2019 | 29.88 | 29.88 | 29.88 | 29.88 | 125 | -0.12(-0.40%) |
Jan 09, 2019 | 29.92 | 30.35 | 29.92 | 30.00 | 3,433 | +0.25(+0.84%) |
Jan 08, 2019 | 29.62 | 29.75 | 29.62 | 29.75 | 1,119 | +0.11(+0.38%) |
Jan 07, 2019 | 29.52 | 29.72 | 29.52 | 29.64 | 8,731 | +0.65(+2.25%) |
Jan 04, 2019 | 28.85 | 29.15 | 28.85 | 28.99 | 7,225 | +0.74(+2.61%) |
Jan 03, 2019 | 28.75 | 29.90 | 28.19 | 28.25 | 10,071 | -0.45(-1.58%) |