Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.99 | 29.07 | 28.99 | 29.07 | 921 | +0.11(+0.39%) |
Mar 28, 2019 | 29.01 | 29.05 | 28.84 | 28.96 | 4,089 | +0.08(+0.29%) |
Mar 27, 2019 | 28.91 | 28.91 | 28.88 | 28.88 | 523 | -0.05(-0.18%) |
Mar 26, 2019 | 28.91 | 28.93 | 28.83 | 28.93 | 912 | +0.26(+0.89%) |
Mar 25, 2019 | 28.67 | 28.81 | 28.61 | 28.67 | 2,139 | -0.13(-0.44%) |
Mar 22, 2019 | 28.80 | 28.80 | 28.80 | 28.80 | 115 | -0.66(-2.24%) |
Mar 21, 2019 | 29.43 | 29.49 | 29.36 | 29.46 | 887 | +0.29(+1.00%) |
Mar 20, 2019 | 29.39 | 29.39 | 29.17 | 29.17 | 1,876 | -0.42(-1.43%) |
Mar 19, 2019 | 29.92 | 29.92 | 29.59 | 29.59 | 6,236 | -0.10(-0.35%) |
Mar 18, 2019 | 29.71 | 29.71 | 29.70 | 29.70 | 851 | +0.26(+0.87%) |
Mar 15, 2019 | 29.48 | 29.48 | 29.44 | 29.44 | 231 | +0.10(+0.35%) |
Mar 14, 2019 | 29.31 | 29.34 | 29.30 | 29.34 | 695 | -0.02(-0.05%) |
Mar 13, 2019 | 29.36 | 29.43 | 29.29 | 29.35 | 7,689 | +0.21(+0.72%) |
Mar 12, 2019 | 29.27 | 29.27 | 29.14 | 29.14 | 861 | +0.07(+0.25%) |
Mar 11, 2019 | 28.91 | 29.07 | 28.91 | 29.07 | 2,576 | +0.41(+1.43%) |
Mar 08, 2019 | 28.46 | 28.66 | 28.46 | 28.66 | 3,359 | -0.07(-0.26%) |
Mar 07, 2019 | 28.83 | 28.83 | 28.67 | 28.74 | 4,638 | -0.28(-0.97%) |
Mar 06, 2019 | 29.26 | 29.26 | 29.02 | 29.02 | 1,913 | -0.29(-1.01%) |
Mar 05, 2019 | 29.24 | 29.31 | 29.24 | 29.31 | 3,569 | -0.02(-0.06%) |
Mar 04, 2019 | 29.21 | 29.33 | 29.13 | 29.33 | 2,135 | -0.29(-0.98%) |
Mar 01, 2019 | 29.80 | 29.80 | 29.58 | 29.62 | 695 | +0.09(+0.29%) |
Feb 28, 2019 | 29.57 | 29.57 | 29.53 | 29.54 | 674 | -0.13(-0.45%) |
Feb 27, 2019 | 29.62 | 29.68 | 29.61 | 29.67 | 7,859 | -0.09(-0.30%) |
Feb 26, 2019 | 29.73 | 29.86 | 29.73 | 29.76 | 3,212 | -0.04(-0.14%) |
Feb 25, 2019 | 29.81 | 30.02 | 29.80 | 29.80 | 2,927 | +0.03(+0.12%) |
Feb 22, 2019 | 29.68 | 29.78 | 29.65 | 29.77 | 1,737 | -0.05(-0.18%) |
Feb 21, 2019 | 29.98 | 29.98 | 29.82 | 29.82 | 179 | -0.19(-0.62%) |
Feb 20, 2019 | 29.86 | 30.08 | 29.86 | 30.01 | 6,214 | +0.05(+0.16%) |
Feb 19, 2019 | 29.87 | 29.96 | 29.83 | 29.96 | 7,757 | +0.18(+0.59%) |
Feb 15, 2019 | 29.71 | 29.79 | 29.70 | 29.79 | 3,475 | +0.46(+1.57%) |
Feb 14, 2019 | 29.18 | 29.49 | 29.18 | 29.32 | 5,465 | -0.14(-0.46%) |
Feb 13, 2019 | 29.55 | 29.55 | 29.43 | 29.46 | 4,192 | +0.13(+0.46%) |
Feb 12, 2019 | 29.31 | 29.43 | 29.31 | 29.33 | 6,647 | +0.38(+1.31%) |
Feb 11, 2019 | 28.94 | 28.96 | 28.88 | 28.95 | 6,111 | +0.04(+0.16%) |
Feb 08, 2019 | 29.13 | 29.13 | 28.63 | 28.90 | 16,451 | -0.14(-0.48%) |
Feb 07, 2019 | 29.28 | 29.28 | 28.87 | 29.04 | 2,442 | -0.36(-1.22%) |
Feb 06, 2019 | 29.28 | 29.41 | 29.28 | 29.40 | 1,082 | +0.03(+0.09%) |
Feb 05, 2019 | 29.36 | 29.38 | 29.36 | 29.38 | 414 | +0.04(+0.13%) |
Feb 04, 2019 | 29.30 | 29.34 | 29.26 | 29.34 | 4,635 | +0.07(+0.24%) |
Feb 01, 2019 | 29.35 | 29.37 | 29.26 | 29.27 | 1,737 | -0.04(-0.14%) |
Jan 31, 2019 | 29.03 | 29.31 | 29.03 | 29.31 | 7,069 | +0.27(+0.93%) |
Jan 30, 2019 | 29.00 | 29.14 | 28.94 | 29.04 | 12,307 | +0.17(+0.59%) |
Jan 29, 2019 | 28.92 | 28.92 | 28.81 | 28.87 | 307 | +0.04(+0.13%) |
Jan 28, 2019 | 28.63 | 28.84 | 28.63 | 28.83 | 5,418 | -0.14(-0.49%) |
Jan 25, 2019 | 28.99 | 28.99 | 28.97 | 28.97 | 579 | +0.34(+1.19%) |
Jan 24, 2019 | 28.51 | 28.63 | 28.51 | 28.63 | 3,107 | +0.08(+0.28%) |
Jan 23, 2019 | 28.56 | 28.56 | 28.51 | 28.55 | 347 | +0.08(+0.28%) |
Jan 22, 2019 | 28.91 | 28.91 | 28.47 | 28.47 | 2,471 | -0.47(-1.61%) |
Jan 18, 2019 | 28.83 | 28.94 | 28.69 | 28.94 | 3,475 | +0.48(+1.67%) |
Jan 17, 2019 | 28.31 | 28.47 | 28.31 | 28.47 | 1,618 | +0.12(+0.44%) |
Jan 16, 2019 | 28.28 | 28.41 | 28.28 | 28.34 | 1,498 | +0.33(+1.16%) |
Jan 15, 2019 | 27.91 | 28.02 | 27.88 | 28.02 | 2,482 | +0.03(+0.12%) |
Jan 14, 2019 | 27.93 | 28.05 | 27.93 | 27.98 | 3,620 | -0.03(-0.09%) |
Jan 11, 2019 | 27.78 | 28.03 | 27.76 | 28.01 | 1,853 | +0.17(+0.60%) |
Jan 10, 2019 | 27.77 | 27.84 | 27.77 | 27.84 | 2,846 | +0.01(+0.04%) |
Jan 09, 2019 | 27.82 | 27.91 | 27.63 | 27.83 | 1,061 | +0.18(+0.64%) |
Jan 08, 2019 | 27.69 | 27.69 | 27.49 | 27.65 | 4,355 | +0.09(+0.31%) |
Jan 07, 2019 | 27.45 | 27.80 | 27.32 | 27.57 | 11,720 | +0.26(+0.95%) |
Jan 04, 2019 | 27.15 | 27.31 | 27.15 | 27.31 | 2,548 | +0.89(+3.38%) |
Jan 03, 2019 | 26.60 | 26.70 | 26.33 | 26.42 | 2,110 | -0.42(-1.57%) |