Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.07 | 28.23 | 28.07 | 28.23 | 400 | +0.32(+1.15%) |
Mar 28, 2019 | 27.83 | 27.91 | 27.83 | 27.91 | 178 | +0.13(+0.48%) |
Mar 27, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 27 | -0.20(-0.73%) |
Mar 26, 2019 | 28.24 | 28.24 | 27.96 | 27.98 | 3,602 | -0.10(-0.36%) |
Mar 25, 2019 | 27.98 | 28.08 | 27.92 | 28.08 | 10,527 | -0.11(-0.38%) |
Mar 22, 2019 | 28.61 | 28.61 | 28.19 | 28.19 | 300 | -0.58(-2.02%) |
Mar 21, 2019 | 28.63 | 28.77 | 28.56 | 28.77 | 463 | +0.32(+1.11%) |
Mar 20, 2019 | 28.62 | 28.62 | 28.43 | 28.45 | 793 | -0.25(-0.89%) |
Mar 19, 2019 | 28.70 | 28.73 | 28.69 | 28.71 | 807 | +0.22(+0.78%) |
Mar 18, 2019 | 28.50 | 28.50 | 28.36 | 28.48 | 971 | -0.00(-0.01%) |
Mar 15, 2019 | 28.61 | 28.63 | 28.49 | 28.49 | 1,200 | +0.04(+0.14%) |
Mar 14, 2019 | 28.40 | 28.45 | 28.40 | 28.45 | 1,283 | +0.01(+0.04%) |
Mar 13, 2019 | 28.49 | 28.54 | 28.37 | 28.44 | 2,354 | +0.35(+1.25%) |
Mar 12, 2019 | 28.15 | 28.15 | 28.00 | 28.09 | 3,983 | +0.25(+0.92%) |
Mar 11, 2019 | 27.48 | 27.84 | 27.48 | 27.84 | 1,035 | +0.42(+1.53%) |
Mar 08, 2019 | 27.37 | 27.41 | 27.25 | 27.41 | 800 | -0.01(-0.03%) |
Mar 07, 2019 | 27.45 | 27.51 | 27.37 | 27.42 | 830 | -0.21(-0.77%) |
Mar 06, 2019 | 27.90 | 27.90 | 27.62 | 27.63 | 10,307 | -0.46(-1.63%) |
Mar 05, 2019 | 27.90 | 28.09 | 27.90 | 28.09 | 1,364 | +0.08(+0.28%) |
Mar 04, 2019 | 28.56 | 28.56 | 27.97 | 28.01 | 2,506 | -0.62(-2.15%) |
Mar 01, 2019 | 28.52 | 28.63 | 28.52 | 28.63 | 600 | +0.38(+1.36%) |
Feb 28, 2019 | 28.33 | 28.33 | 28.25 | 28.25 | 3,552 | -0.14(-0.51%) |
Feb 27, 2019 | 28.45 | 28.45 | 28.38 | 28.39 | 3,696 | -0.33(-1.14%) |
Feb 26, 2019 | 28.70 | 28.72 | 28.70 | 28.72 | 356 | -0.18(-0.62%) |
Feb 25, 2019 | 29.18 | 29.18 | 28.90 | 28.90 | 2,410 | -0.04(-0.15%) |
Feb 22, 2019 | 28.89 | 28.94 | 28.88 | 28.94 | 3,600 | +0.22(+0.76%) |
Feb 21, 2019 | 28.91 | 28.91 | 28.72 | 28.72 | 1,820 | -0.19(-0.66%) |
Feb 20, 2019 | 28.94 | 28.95 | 28.86 | 28.91 | 2,392 | -0.11(-0.37%) |
Feb 19, 2019 | 29.06 | 29.09 | 29.02 | 29.02 | 1,427 | -0.02(-0.07%) |
Feb 15, 2019 | 28.95 | 29.07 | 28.88 | 29.04 | 1,400 | +0.42(+1.45%) |
Feb 14, 2019 | 28.62 | 28.62 | 28.51 | 28.62 | 473 | +0.05(+0.17%) |
Feb 13, 2019 | 28.56 | 28.58 | 28.48 | 28.58 | 1,638 | +0.05(+0.16%) |
Feb 12, 2019 | 28.21 | 28.53 | 28.18 | 28.53 | 2,979 | +0.45(+1.62%) |
Feb 11, 2019 | 28.12 | 28.14 | 28.08 | 28.08 | 2,274 | +0.08(+0.27%) |
Feb 08, 2019 | 27.96 | 28.00 | 27.94 | 28.00 | 400 | -0.15(-0.53%) |
Feb 07, 2019 | 28.01 | 28.15 | 28.01 | 28.15 | 400 | -0.14(-0.51%) |
Feb 06, 2019 | 28.26 | 28.32 | 28.25 | 28.29 | 959 | +0.13(+0.45%) |
Feb 05, 2019 | 28.20 | 28.29 | 28.15 | 28.16 | 3,316 | +0.01(+0.02%) |
Feb 04, 2019 | 28.05 | 28.16 | 28.05 | 28.16 | 760 | +0.03(+0.11%) |
Feb 01, 2019 | 28.05 | 28.16 | 28.02 | 28.13 | 1,400 | -0.16(-0.55%) |
Jan 31, 2019 | 28.14 | 28.31 | 28.14 | 28.29 | 2,014 | +0.29(+1.03%) |
Jan 30, 2019 | 27.72 | 28.00 | 27.72 | 28.00 | 6,406 | +0.50(+1.82%) |
Jan 29, 2019 | 27.48 | 27.50 | 27.45 | 27.50 | 2,190 | +0.06(+0.20%) |
Jan 28, 2019 | 27.50 | 27.50 | 27.38 | 27.44 | 941 | -0.28(-1.01%) |
Jan 25, 2019 | 27.76 | 27.82 | 27.72 | 27.72 | 800 | +0.10(+0.35%) |
Jan 24, 2019 | 27.64 | 27.64 | 27.58 | 27.62 | 2,505 | +0.03(+0.12%) |
Jan 23, 2019 | 27.34 | 27.59 | 27.34 | 27.59 | 1,010 | +0.14(+0.52%) |
Jan 22, 2019 | 27.54 | 27.56 | 27.39 | 27.45 | 6,999 | -0.24(-0.88%) |
Jan 18, 2019 | 28.04 | 28.04 | 27.53 | 27.69 | 3,000 | +0.40(+1.47%) |
Jan 17, 2019 | 27.23 | 27.37 | 27.23 | 27.29 | 1,115 | +0.13(+0.48%) |
Jan 16, 2019 | 27.20 | 27.20 | 27.16 | 27.16 | 219 | +0.14(+0.51%) |
Jan 15, 2019 | 26.54 | 27.02 | 26.54 | 27.02 | 4,448 | +0.55(+2.07%) |
Jan 14, 2019 | 26.59 | 26.61 | 26.48 | 26.48 | 1,217 | -0.17(-0.66%) |
Jan 11, 2019 | 26.50 | 26.65 | 26.50 | 26.65 | 200 | +0.04(+0.14%) |
Jan 10, 2019 | 26.34 | 26.61 | 26.34 | 26.61 | 279 | +0.17(+0.66%) |
Jan 09, 2019 | 26.38 | 26.60 | 26.38 | 26.44 | 3,532 | +0.31(+1.18%) |
Jan 08, 2019 | 26.12 | 26.13 | 26.04 | 26.13 | 813 | +0.21(+0.79%) |
Jan 07, 2019 | 25.97 | 26.19 | 25.93 | 25.93 | 898 | +0.09(+0.33%) |
Jan 04, 2019 | 25.64 | 25.90 | 25.64 | 25.84 | 1,900 | +0.69(+2.74%) |
Jan 03, 2019 | 25.65 | 25.65 | 25.08 | 25.15 | 2,470 | -0.61(-2.36%) |