Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.73 | 31.73 | 31.63 | 31.63 | 2,029 | -0.31(-0.97%) |
Mar 28, 2019 | 31.72 | 31.94 | 31.72 | 31.94 | 2,748 | +0.21(+0.66%) |
Mar 27, 2019 | 31.82 | 31.82 | 31.60 | 31.73 | 2,125 | +0.19(+0.60%) |
Mar 26, 2019 | 31.61 | 31.61 | 31.54 | 31.54 | 2,752 | +0.04(+0.13%) |
Mar 25, 2019 | 31.53 | 31.53 | 31.47 | 31.50 | 2,350 | -0.15(-0.47%) |
Mar 22, 2019 | 31.61 | 31.74 | 31.61 | 31.65 | 723 | +0.17(+0.54%) |
Mar 21, 2019 | 31.48 | 31.48 | 31.48 | 31.48 | 505 | +0.45(+1.45%) |
Mar 20, 2019 | 31.05 | 31.13 | 31.03 | 31.03 | 1,316 | -0.20(-0.64%) |
Mar 18, 2019 | 31.28 | 31.28 | 31.23 | 31.23 | 2,221 | +0.03(+0.10%) |
Mar 15, 2019 | 31.11 | 31.20 | 31.11 | 31.20 | 3,156 | +0.04(+0.13%) |
Mar 14, 2019 | 31.14 | 31.30 | 31.10 | 31.16 | 2,148 | +0.16(+0.52%) |
Mar 13, 2019 | 31.07 | 31.15 | 31.00 | 31.00 | 2,486 | -0.03(-0.10%) |
Mar 12, 2019 | 31.08 | 31.18 | 31.03 | 31.03 | 85,639 | +0.09(+0.29%) |
Mar 11, 2019 | 30.70 | 31.00 | 30.70 | 30.94 | 7,297 | +0.28(+0.91%) |
Mar 08, 2019 | 30.58 | 30.66 | 30.58 | 30.66 | 342 | -0.09(-0.29%) |
Mar 07, 2019 | 30.70 | 30.75 | 30.70 | 30.75 | 3,796 | +0.15(+0.49%) |
Mar 06, 2019 | 30.75 | 30.75 | 30.60 | 30.60 | 1,011 | +0.09(+0.29%) |
Mar 05, 2019 | 30.37 | 30.60 | 30.37 | 30.51 | 2,918 | +0.35(+1.16%) |
Mar 04, 2019 | 30.18 | 30.30 | 30.16 | 30.16 | 1,956 | -0.09(-0.30%) |
Mar 01, 2019 | 30.10 | 30.25 | 30.10 | 30.25 | 1,105 | +0.25(+0.83%) |
Feb 28, 2019 | 29.96 | 30.19 | 29.96 | 30.00 | 2,500 | +0.03(+0.10%) |
Feb 27, 2019 | 29.99 | 30.02 | 29.95 | 29.97 | 1,258 | -0.12(-0.40%) |
Feb 26, 2019 | 30.20 | 30.21 | 30.09 | 30.09 | 910 | -0.07(-0.23%) |
Feb 25, 2019 | 30.17 | 30.17 | 30.10 | 30.16 | 3,759 | +0.06(+0.20%) |
Feb 22, 2019 | 30.20 | 30.26 | 30.10 | 30.10 | 1,859 | -0.04(-0.13%) |
Feb 21, 2019 | 29.99 | 30.14 | 29.99 | 30.14 | 2,371 | +0.02(+0.07%) |
Feb 20, 2019 | 30.24 | 30.25 | 30.12 | 30.12 | 1,121 | -0.28(-0.92%) |
Feb 19, 2019 | 30.38 | 30.40 | 30.37 | 30.40 | 6,764 | +0.05(+0.16%) |
Feb 15, 2019 | 30.35 | 30.35 | 30.35 | 0 | +0.13(+0.43%) | |
Feb 14, 2019 | 29.99 | 30.22 | 29.99 | 30.22 | 1,054 | +0.28(+0.94%) |
Feb 13, 2019 | 29.85 | 30.00 | 29.84 | 29.94 | 6,000 | -0.02(-0.07%) |
Feb 12, 2019 | 30.20 | 30.20 | 29.91 | 29.96 | 20,803 | -0.33(-1.09%) |
Feb 11, 2019 | 30.20 | 30.29 | 30.18 | 30.29 | 4,853 | +0.30(+1.00%) |
Feb 08, 2019 | 30.13 | 30.13 | 29.99 | 29.99 | 577 | -0.13(-0.43%) |
Feb 07, 2019 | 29.90 | 30.12 | 29.88 | 30.12 | 4,325 | +0.22(+0.74%) |
Feb 06, 2019 | 29.99 | 29.99 | 29.90 | 29.90 | 30,370 | -0.09(-0.30%) |
Feb 05, 2019 | 29.71 | 29.99 | 29.70 | 29.99 | 30,422 | +0.32(+1.08%) |
Feb 04, 2019 | 29.50 | 29.81 | 29.50 | 29.67 | 23,035 | +0.31(+1.06%) |
Feb 01, 2019 | 29.48 | 29.48 | 29.29 | 29.36 | 6,970 | -0.42(-1.41%) |
Jan 31, 2019 | 29.70 | 29.93 | 29.70 | 29.78 | 2,411 | +0.03(+0.10%) |
Jan 30, 2019 | 29.69 | 29.76 | 29.69 | 29.75 | 16,964 | +0.00(+0.00%) |
Jan 29, 2019 | 29.63 | 29.76 | 29.63 | 29.75 | 1,897 | +0.37(+1.26%) |
Jan 28, 2019 | 29.12 | 29.39 | 29.12 | 29.38 | 3,778 | +0.24(+0.82%) |
Jan 25, 2019 | 29.02 | 29.14 | 29.02 | 29.14 | 860 | +0.12(+0.41%) |
Jan 24, 2019 | 29.09 | 29.09 | 28.99 | 29.02 | 4,804 | +0.06(+0.21%) |
Jan 23, 2019 | 28.94 | 29.00 | 28.94 | 28.96 | 10,987 | +0.14(+0.49%) |
Jan 22, 2019 | 29.01 | 29.01 | 28.80 | 28.82 | 45,128 | +0.04(+0.14%) |
Jan 21, 2019 | 28.78 | 28.78 | 28.78 | 28.78 | 1,213 | -0.23(-0.79%) |
Jan 18, 2019 | 28.98 | 29.01 | 28.98 | 29.01 | 2,019 | +0.41(+1.43%) |
Jan 17, 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 816 | +0.01(+0.03%) |
Jan 16, 2019 | 28.85 | 28.85 | 28.59 | 28.59 | 3,843 | -0.03(-0.10%) |
Jan 15, 2019 | 28.45 | 28.63 | 28.45 | 28.62 | 1,718 | +0.22(+0.77%) |
Jan 14, 2019 | 28.60 | 28.60 | 28.40 | 28.40 | 606 | -0.10(-0.35%) |
Jan 11, 2019 | 28.45 | 28.50 | 28.38 | 28.50 | 6,279 | +0.32(+1.14%) |
Jan 10, 2019 | 27.92 | 28.20 | 27.92 | 28.18 | 3,650 | +0.31(+1.11%) |
Jan 09, 2019 | 27.78 | 27.95 | 27.78 | 27.87 | 1,130 | -0.07(-0.25%) |
Jan 08, 2019 | 27.88 | 27.94 | 27.88 | 27.94 | 1,286 | +0.24(+0.87%) |
Jan 07, 2019 | 27.93 | 27.93 | 27.55 | 27.70 | 6,131 | -0.15(-0.54%) |
Jan 04, 2019 | 27.63 | 27.86 | 27.63 | 27.85 | 1,300 | +0.28(+1.02%) |
Jan 03, 2019 | 27.31 | 27.57 | 27.31 | 27.57 | 2,318 | +0.14(+0.51%) |