Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.45 | 29.45 | 29.35 | 29.35 | 636 | +0.04(+0.13%) |
Feb 27, 2019 | 29.31 | 29.31 | 29.31 | 29.31 | 154 | +0.36(+1.24%) |
Feb 26, 2019 | 29.65 | 29.65 | 28.75 | 28.95 | 1,380 | +0.02(+0.06%) |
Feb 25, 2019 | 28.68 | 28.98 | 28.50 | 28.93 | 2,022 | +0.29(+1.03%) |
Feb 22, 2019 | 28.64 | 28.64 | 28.19 | 28.64 | 2,000 | -0.55(-1.88%) |
Feb 21, 2019 | 28.39 | 29.19 | 28.39 | 29.19 | 994 | +1.18(+4.21%) |
Feb 20, 2019 | 28.06 | 28.25 | 28.01 | 28.01 | 772 | -0.05(-0.18%) |
Feb 19, 2019 | 28.52 | 28.63 | 28.00 | 28.06 | 3,268 | -0.14(-0.50%) |
Feb 15, 2019 | 28.57 | 28.77 | 28.20 | 28.20 | 1,100 | -0.26(-0.91%) |
Feb 14, 2019 | 27.64 | 28.46 | 27.56 | 28.46 | 2,311 | -0.50(-1.72%) |
Feb 13, 2019 | 28.96 | 28.96 | 28.96 | 28.96 | 81 | +0.00(+0.00%) |
Feb 12, 2019 | 28.61 | 28.96 | 28.00 | 28.96 | 2,149 | +0.17(+0.59%) |
Feb 11, 2019 | 28.25 | 28.80 | 27.96 | 28.79 | 1,868 | +0.68(+2.42%) |
Feb 08, 2019 | 28.31 | 28.31 | 28.11 | 28.11 | 400 | -0.06(-0.21%) |
Feb 07, 2019 | 28.80 | 29.00 | 28.17 | 28.17 | 812 | -0.43(-1.50%) |
Feb 06, 2019 | 28.61 | 29.13 | 28.60 | 28.60 | 2,680 | +0.07(+0.26%) |
Feb 05, 2019 | 27.66 | 28.53 | 27.65 | 28.53 | 1,092 | +0.28(+0.97%) |
Feb 04, 2019 | 27.70 | 28.25 | 27.70 | 28.25 | 487 | +0.39(+1.40%) |
Feb 01, 2019 | 28.00 | 28.11 | 27.86 | 27.86 | 1,100 | -0.32(-1.14%) |
Jan 31, 2019 | 28.12 | 28.25 | 28.12 | 28.18 | 1,096 | +0.17(+0.61%) |
Jan 30, 2019 | 27.95 | 28.21 | 27.95 | 28.01 | 590 | +0.06(+0.21%) |
Jan 29, 2019 | 27.99 | 28.03 | 27.76 | 27.95 | 974 | -0.05(-0.17%) |
Jan 28, 2019 | 27.91 | 28.00 | 27.77 | 28.00 | 1,060 | +0.14(+0.50%) |
Jan 25, 2019 | 27.28 | 28.05 | 26.80 | 27.86 | 600 | -0.22(-0.78%) |
Jan 24, 2019 | 27.25 | 28.39 | 27.25 | 28.08 | 6,918 | +1.04(+3.87%) |
Jan 23, 2019 | 28.30 | 28.74 | 26.81 | 27.04 | 6,536 | -0.46(-1.69%) |
Jan 22, 2019 | 31.23 | 31.63 | 27.02 | 27.50 | 15,128 | -3.94(-12.52%) |
Jan 18, 2019 | 31.00 | 31.44 | 31.00 | 31.44 | 600 | +0.72(+2.33%) |
Jan 17, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 82 | +0.00(+0.00%) |
Jan 16, 2019 | 30.77 | 30.77 | 30.72 | 30.72 | 902 | -0.58(-1.84%) |
Jan 15, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 22 | +0.00(+0.00%) |
Jan 14, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 183 | +0.00(+0.00%) |
Jan 11, 2019 | 31.86 | 31.86 | 31.30 | 31.30 | 400 | -0.32(-1.03%) |
Jan 10, 2019 | 31.66 | 31.66 | 31.62 | 31.62 | 305 | +0.13(+0.41%) |
Jan 09, 2019 | 31.19 | 31.49 | 31.19 | 31.49 | 606 | -0.50(-1.56%) |
Jan 08, 2019 | 31.99 | 31.99 | 31.99 | 31.99 | 194 | +0.54(+1.73%) |
Jan 07, 2019 | 31.60 | 31.60 | 31.45 | 31.45 | 242 | +0.21(+0.66%) |
Jan 04, 2019 | 31.90 | 32.00 | 31.24 | 31.24 | 4,000 | -0.86(-2.68%) |
Jan 03, 2019 | 32.10 | 32.10 | 32.10 | 32.10 | 112 | +0.60(+1.91%) |
Jan 02, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 661 | +0.00(+0.00%) |
Dec 31, 2018 | 31.84 | 31.84 | 31.50 | 31.50 | 600 | +0.00(+0.00%) |
Dec 28, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.00(+0.00%) |
Dec 27, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 120 | +0.00(+0.00%) |
Dec 26, 2018 | 31.84 | 31.95 | 31.00 | 31.50 | 4,384 | -1.09(-3.34%) |
Dec 24, 2018 | 33.92 | 33.94 | 31.03 | 32.59 | 2,000 | -0.81(-2.42%) |
Dec 21, 2018 | 33.00 | 33.41 | 33.00 | 33.40 | 900 | +0.90(+2.76%) |
Dec 20, 2018 | 32.46 | 32.50 | 32.01 | 32.50 | 631 | +0.85(+2.67%) |
Dec 19, 2018 | 32.53 | 32.53 | 31.57 | 31.65 | 440 | -0.08(-0.24%) |
Dec 18, 2018 | 32.00 | 32.00 | 31.73 | 31.73 | 563 | +0.80(+2.59%) |
Dec 17, 2018 | 30.19 | 31.20 | 30.19 | 30.93 | 1,352 | +0.00(+0.00%) |
Dec 14, 2018 | 30.56 | 30.93 | 30.56 | 30.93 | 800 | -0.01(-0.03%) |
Dec 13, 2018 | 30.94 | 30.94 | 30.94 | 30.94 | 190 | +0.13(+0.41%) |
Dec 12, 2018 | 30.81 | 30.81 | 30.81 | 30.81 | 273 | +0.23(+0.76%) |
Dec 11, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 501 | +0.00(+0.00%) |
Dec 10, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 331 | +0.00(+0.00%) |
Dec 07, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 400 | -0.42(-1.35%) |
Dec 06, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 318 | +0.00(+0.00%) |
Dec 04, 2018 | 30.87 | 31.04 | 30.87 | 31.00 | 500 | -0.25(-0.80%) |