Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.50 | 35.50 | 34.49 | 35.00 | 1,400 | +0.43(+1.24%) |
Mar 28, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 581 | -0.93(-2.61%) |
Mar 27, 2019 | 35.00 | 36.05 | 34.91 | 35.50 | 4,370 | +2.67(+8.15%) |
Mar 26, 2019 | 33.20 | 33.85 | 32.83 | 32.83 | 1,007 | +1.46(+4.64%) |
Mar 25, 2019 | 31.37 | 31.37 | 31.37 | 414 | +0.00(+0.00%) | |
Mar 22, 2019 | 31.71 | 31.71 | 31.37 | 31.37 | 1,500 | -0.00(-0.02%) |
Mar 21, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 222 | +0.30(+0.95%) |
Mar 20, 2019 | 31.10 | 31.10 | 30.96 | 31.08 | 761 | -0.48(-1.52%) |
Mar 19, 2019 | 31.56 | 32.33 | 31.56 | 31.56 | 1,090 | +0.10(+0.32%) |
Mar 18, 2019 | 31.45 | 31.46 | 31.45 | 31.46 | 1,258 | +0.16(+0.51%) |
Mar 15, 2019 | 31.30 | 31.30 | 31.30 | 373 | +0.00(+0.00%) | |
Mar 14, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 1,075 | -0.18(-0.57%) |
Mar 13, 2019 | 31.48 | 31.83 | 31.48 | 31.48 | 1,259 | +0.14(+0.45%) |
Mar 12, 2019 | 31.34 | 31.34 | 31.34 | 182 | +0.00(+0.00%) | |
Mar 11, 2019 | 30.11 | 31.34 | 30.11 | 31.34 | 969 | +0.99(+3.26%) |
Mar 08, 2019 | 29.62 | 30.35 | 29.62 | 30.35 | 900 | -2.44(-7.44%) |
Mar 07, 2019 | 32.03 | 32.79 | 32.03 | 32.79 | 746 | +0.12(+0.35%) |
Mar 06, 2019 | 33.33 | 33.33 | 32.67 | 32.67 | 694 | +0.93(+2.95%) |
Mar 05, 2019 | 31.74 | 31.74 | 31.74 | 31.74 | 3,035 | +0.60(+1.94%) |
Mar 04, 2019 | 30.89 | 31.53 | 30.74 | 31.14 | 2,541 | +0.88(+2.91%) |
Mar 01, 2019 | 30.21 | 30.30 | 30.21 | 30.25 | 700 | -0.05(-0.18%) |
Feb 28, 2019 | 30.31 | 30.31 | 30.31 | 30.31 | 556 | +0.95(+3.25%) |
Feb 27, 2019 | 30.50 | 30.50 | 29.36 | 29.36 | 864 | -1.66(-5.36%) |
Feb 26, 2019 | 30.52 | 31.02 | 30.52 | 31.02 | 633 | +0.05(+0.16%) |
Feb 25, 2019 | 31.61 | 31.61 | 30.97 | 30.97 | 3,170 | +0.13(+0.42%) |
Feb 22, 2019 | 30.84 | 30.84 | 30.84 | 303 | +0.00(+0.00%) | |
Feb 21, 2019 | 31.56 | 31.56 | 30.12 | 30.84 | 1,990 | +0.13(+0.42%) |
Feb 20, 2019 | 30.71 | 30.71 | 30.71 | 163 | +0.00(+0.00%) | |
Feb 19, 2019 | 29.79 | 30.71 | 29.79 | 30.71 | 974 | +0.18(+0.57%) |
Feb 15, 2019 | 30.54 | 30.54 | 30.54 | 30.54 | 300 | -1.64(-5.08%) |
Feb 14, 2019 | 31.57 | 32.17 | 30.95 | 32.17 | 862 | -0.18(-0.56%) |
Feb 13, 2019 | 32.09 | 32.35 | 31.04 | 32.35 | 1,100 | +0.96(+3.07%) |
Feb 12, 2019 | 31.39 | 31.39 | 31.39 | 31.39 | 596 | +0.12(+0.40%) |
Feb 11, 2019 | 31.31 | 31.63 | 31.26 | 31.26 | 7,532 | -0.73(-2.30%) |
Feb 08, 2019 | 32.67 | 32.67 | 31.29 | 32.00 | 1,600 | +0.29(+0.90%) |
Feb 07, 2019 | 30.23 | 31.71 | 30.07 | 31.71 | 1,276 | -0.40(-1.25%) |
Feb 06, 2019 | 30.79 | 32.11 | 30.68 | 32.11 | 2,061 | +0.24(+0.75%) |
Feb 05, 2019 | 30.56 | 31.87 | 30.56 | 31.87 | 1,549 | +0.41(+1.30%) |
Feb 04, 2019 | 30.33 | 31.46 | 30.33 | 31.46 | 1,249 | -0.35(-1.10%) |
Feb 01, 2019 | 31.86 | 31.86 | 31.14 | 31.81 | 800 | +1.62(+5.37%) |
Jan 31, 2019 | 30.19 | 31.56 | 30.19 | 30.19 | 1,250 | +0.01(+0.04%) |
Jan 30, 2019 | 30.01 | 31.50 | 30.01 | 30.18 | 1,153 | +0.87(+2.98%) |
Jan 29, 2019 | 29.30 | 29.30 | 29.30 | 29.30 | 348 | -0.39(-1.33%) |
Jan 28, 2019 | 28.40 | 29.70 | 28.40 | 29.70 | 2,911 | +0.44(+1.50%) |
Jan 25, 2019 | 28.56 | 29.26 | 28.56 | 29.26 | 700 | -0.49(-1.65%) |
Jan 24, 2019 | 29.14 | 29.75 | 29.14 | 29.75 | 1,250 | +0.63(+2.16%) |
Jan 23, 2019 | 29.10 | 29.12 | 29.10 | 29.12 | 1,230 | +0.48(+1.66%) |
Jan 22, 2019 | 29.02 | 29.24 | 28.17 | 28.64 | 1,892 | -0.64(-2.19%) |
Jan 18, 2019 | 29.77 | 30.05 | 29.29 | 29.29 | 1,900 | +0.32(+1.12%) |
Jan 17, 2019 | 29.16 | 29.66 | 28.80 | 28.96 | 1,243 | -2.32(-7.42%) |
Jan 16, 2019 | 30.71 | 31.28 | 30.71 | 31.28 | 2,624 | +1.19(+3.94%) |
Jan 15, 2019 | 29.82 | 30.09 | 29.82 | 30.09 | 800 | -0.21(-0.68%) |
Jan 14, 2019 | 30.87 | 30.98 | 30.25 | 30.30 | 4,177 | -0.26(-0.84%) |
Jan 11, 2019 | 30.78 | 31.00 | 30.56 | 30.56 | 1,900 | -0.22(-0.73%) |
Jan 10, 2019 | 30.65 | 30.78 | 30.07 | 30.78 | 1,021 | -0.20(-0.65%) |
Jan 09, 2019 | 30.16 | 30.98 | 30.16 | 30.98 | 911 | +1.59(+5.39%) |
Jan 08, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 431 | -0.53(-1.75%) |
Jan 07, 2019 | 29.83 | 29.92 | 28.58 | 29.92 | 1,945 | +1.17(+4.07%) |
Jan 04, 2019 | 29.16 | 30.00 | 28.75 | 28.75 | 1,900 | +0.72(+2.58%) |
Jan 03, 2019 | 28.07 | 28.66 | 28.02 | 28.02 | 1,227 | -0.23(-0.81%) |