Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.99 | 28.26 | 27.99 | 28.26 | 1,555 | +0.04(+0.13%) |
Mar 28, 2019 | 28.44 | 28.44 | 28.22 | 28.22 | 287 | -0.01(-0.03%) |
Mar 27, 2019 | 28.35 | 28.35 | 28.23 | 28.23 | 287 | +0.16(+0.55%) |
Mar 26, 2019 | 27.67 | 28.07 | 27.60 | 28.07 | 1,171 | -0.63(-2.19%) |
Mar 25, 2019 | 29.12 | 29.15 | 28.69 | 28.70 | 6,807 | -0.03(-0.11%) |
Mar 22, 2019 | 28.77 | 28.77 | 28.54 | 28.73 | 4,563 | +0.51(+1.82%) |
Mar 21, 2019 | 28.25 | 28.25 | 28.22 | 28.22 | 137 | -0.22(-0.79%) |
Mar 20, 2019 | 28.74 | 28.75 | 28.16 | 28.45 | 907 | -0.07(-0.24%) |
Mar 19, 2019 | 28.15 | 28.51 | 28.15 | 28.51 | 967 | +0.13(+0.46%) |
Mar 18, 2019 | 28.41 | 28.64 | 28.38 | 28.38 | 19,474 | -0.37(-1.28%) |
Mar 15, 2019 | 28.73 | 28.75 | 28.63 | 28.75 | 1,452 | -0.59(-2.01%) |
Mar 14, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 119 | +0.66(+2.29%) |
Mar 13, 2019 | 28.97 | 28.97 | 28.56 | 28.69 | 4,402 | -0.21(-0.72%) |
Mar 12, 2019 | 28.88 | 28.95 | 28.85 | 28.89 | 3,523 | -0.26(-0.89%) |
Mar 11, 2019 | 29.97 | 29.97 | 29.16 | 29.16 | 5,965 | -0.77(-2.57%) |
Mar 08, 2019 | 30.33 | 30.39 | 29.92 | 29.92 | 4,252 | +0.06(+0.19%) |
Mar 07, 2019 | 29.21 | 29.87 | 29.21 | 29.87 | 20,260 | +1.01(+3.51%) |
Mar 06, 2019 | 28.86 | 28.86 | 28.86 | 28.86 | 486 | +0.37(+1.30%) |
Mar 05, 2019 | 28.49 | 28.49 | 28.49 | 28.49 | 75 | -0.10(-0.36%) |
Mar 04, 2019 | 28.13 | 28.64 | 28.13 | 28.59 | 337 | +0.11(+0.39%) |
Mar 01, 2019 | 28.61 | 28.61 | 28.48 | 28.48 | 622 | -0.12(-0.41%) |
Feb 28, 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 77 | +0.60(+2.16%) |
Feb 27, 2019 | 28.07 | 28.14 | 27.99 | 27.99 | 1,353 | +0.32(+1.16%) |
Feb 26, 2019 | 27.67 | 27.67 | 27.59 | 27.67 | 789 | -0.27(-0.97%) |
Feb 25, 2019 | 27.59 | 27.95 | 27.59 | 27.95 | 1,718 | -0.14(-0.50%) |
Feb 22, 2019 | 28.07 | 28.22 | 28.06 | 28.08 | 6,223 | -0.49(-1.72%) |
Feb 21, 2019 | 28.45 | 28.58 | 28.20 | 28.58 | 57,008 | +0.34(+1.21%) |
Feb 20, 2019 | 27.99 | 28.23 | 27.99 | 28.23 | 559 | -0.05(-0.19%) |
Feb 19, 2019 | 28.41 | 28.43 | 28.24 | 28.29 | 1,452 | -0.12(-0.42%) |
Feb 15, 2019 | 28.73 | 28.88 | 28.41 | 28.41 | 2,385 | -0.79(-2.72%) |
Feb 14, 2019 | 29.36 | 29.36 | 29.20 | 29.20 | 4,243 | +0.15(+0.52%) |
Feb 13, 2019 | 28.94 | 29.10 | 28.80 | 29.05 | 4,658 | -0.31(-1.04%) |
Feb 12, 2019 | 29.63 | 29.63 | 29.14 | 29.36 | 32,817 | -1.02(-3.36%) |
Feb 11, 2019 | 30.44 | 30.54 | 30.26 | 30.38 | 2,640 | -0.25(-0.82%) |
Feb 08, 2019 | 30.53 | 30.77 | 30.47 | 30.63 | 27,071 | +0.66(+2.21%) |
Feb 07, 2019 | 29.76 | 30.00 | 29.62 | 29.97 | 5,575 | +0.90(+3.11%) |
Feb 06, 2019 | 28.96 | 29.06 | 28.88 | 29.06 | 1,267 | +0.47(+1.65%) |
Feb 05, 2019 | 28.67 | 28.67 | 28.59 | 28.59 | 242 | -0.19(-0.65%) |
Feb 04, 2019 | 28.86 | 28.86 | 28.69 | 28.78 | 3,158 | -0.24(-0.84%) |
Feb 01, 2019 | 28.77 | 29.07 | 28.77 | 29.02 | 518 | +0.35(+1.22%) |
Jan 31, 2019 | 28.61 | 28.78 | 28.59 | 28.67 | 978 | -0.05(-0.19%) |
Jan 30, 2019 | 29.10 | 29.10 | 28.54 | 28.73 | 1,577 | -0.55(-1.87%) |
Jan 29, 2019 | 29.29 | 29.29 | 29.09 | 29.27 | 358 | -0.29(-0.98%) |
Jan 28, 2019 | 29.38 | 29.71 | 29.38 | 29.56 | 1,509 | +0.49(+1.67%) |
Jan 25, 2019 | 28.91 | 29.14 | 28.89 | 29.08 | 4,667 | -0.65(-2.20%) |
Jan 24, 2019 | 29.80 | 29.80 | 29.73 | 29.73 | 504 | -0.37(-1.24%) |
Jan 23, 2019 | 29.87 | 30.16 | 29.64 | 30.10 | 1,936 | +0.20(+0.65%) |
Jan 22, 2019 | 29.33 | 30.21 | 29.33 | 29.91 | 4,395 | +1.08(+3.75%) |
Jan 18, 2019 | 29.25 | 29.25 | 28.83 | 28.83 | 2,281 | -0.86(-2.91%) |
Jan 17, 2019 | 29.96 | 29.96 | 29.69 | 29.69 | 326 | +0.11(+0.38%) |
Jan 16, 2019 | 29.60 | 29.66 | 29.39 | 29.58 | 2,294 | -0.26(-0.88%) |
Jan 15, 2019 | 29.81 | 29.86 | 29.53 | 29.84 | 4,659 | -0.66(-2.18%) |
Jan 14, 2019 | 30.50 | 30.58 | 30.41 | 30.50 | 3,465 | +0.18(+0.60%) |
Jan 11, 2019 | 30.29 | 30.47 | 30.27 | 30.32 | 2,696 | +0.60(+2.01%) |
Jan 10, 2019 | 30.26 | 30.30 | 29.66 | 29.72 | 3,110 | -0.40(-1.33%) |
Jan 09, 2019 | 29.99 | 30.36 | 29.84 | 30.13 | 5,561 | -0.38(-1.24%) |
Jan 08, 2019 | 30.43 | 30.69 | 30.11 | 30.50 | 12,835 | -0.01(-0.04%) |
Jan 07, 2019 | 30.55 | 30.84 | 30.19 | 30.52 | 7,262 | -0.30(-0.96%) |
Jan 04, 2019 | 32.45 | 32.45 | 30.61 | 30.81 | 25,515 | -1.92(-5.86%) |
Jan 03, 2019 | 32.97 | 33.52 | 32.41 | 32.73 | 25,459 | -0.04(-0.11%) |