Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.84 | 31.84 | 31.84 | 31.84 | 4,422 | -0.04(-0.13%) |
Apr 26, 2019 | 31.88 | 31.88 | 31.88 | 0 | -0.04(-0.13%) | |
Apr 25, 2019 | 31.90 | 31.92 | 31.90 | 31.92 | 10,197 | +0.07(+0.22%) |
Apr 24, 2019 | 31.83 | 31.85 | 31.83 | 31.85 | 500 | +0.09(+0.28%) |
Apr 23, 2019 | 31.79 | 31.79 | 31.76 | 31.76 | 573 | +0.44(+1.40%) |
Apr 22, 2019 | 31.30 | 31.33 | 31.28 | 31.32 | 9,591 | -0.09(-0.29%) |
Apr 18, 2019 | 31.41 | 31.41 | 31.41 | 0 | +0.16(+0.51%) | |
Apr 17, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | -0.06(-0.19%) |
Apr 16, 2019 | 31.31 | 31.31 | 31.31 | 31.31 | 1,679 | -0.10(-0.32%) |
Apr 15, 2019 | 31.43 | 31.45 | 31.41 | 31.41 | 12,218 | +0.12(+0.38%) |
Apr 12, 2019 | 31.29 | 31.29 | 31.29 | 31.29 | 200 | +0.06(+0.19%) |
Apr 11, 2019 | 31.22 | 31.23 | 31.22 | 31.23 | 2,800 | +0.14(+0.45%) |
Apr 10, 2019 | 31.09 | 31.09 | 31.09 | 31.09 | 4,129 | +0.02(+0.06%) |
Apr 09, 2019 | 31.11 | 31.11 | 31.07 | 31.07 | 4,100 | -0.12(-0.38%) |
Apr 08, 2019 | 31.19 | 31.19 | 31.19 | 31.19 | 3,544 | -0.16(-0.51%) |
Apr 05, 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 100 | +0.23(+0.74%) |
Apr 04, 2019 | 31.12 | 31.12 | 31.12 | 31.12 | 1,600 | +0.18(+0.58%) |
Apr 03, 2019 | 30.98 | 31.00 | 30.94 | 30.94 | 5,179 | -0.05(-0.16%) |
Apr 02, 2019 | 30.99 | 30.99 | 30.99 | 30.99 | 500 | +0.12(+0.39%) |
Apr 01, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 5,537 | +0.13(+0.42%) |
Mar 29, 2019 | 30.70 | 30.74 | 30.70 | 30.74 | 3,079 | +0.16(+0.52%) |
Mar 28, 2019 | 30.58 | 30.58 | 30.58 | 30.58 | 454 | +0.10(+0.33%) |
Mar 27, 2019 | 30.48 | 30.48 | 30.48 | 30.48 | 2,700 | +0.04(+0.13%) |
Mar 26, 2019 | 30.45 | 30.45 | 30.44 | 30.44 | 592 | +0.09(+0.30%) |
Mar 25, 2019 | 30.34 | 30.35 | 30.34 | 30.35 | 800 | -0.30(-0.98%) |
Mar 22, 2019 | 30.57 | 30.65 | 30.57 | 30.65 | 800 | -0.23(-0.74%) |
Mar 21, 2019 | 30.88 | 30.88 | 30.88 | 30.88 | 1,156 | +0.15(+0.49%) |
Mar 18, 2019 | 30.73 | 30.73 | 30.73 | 30.73 | 5,954 | +0.31(+1.02%) |
Mar 15, 2019 | 30.42 | 30.42 | 30.42 | 28 | +0.00(+0.00%) | |
Mar 13, 2019 | 30.42 | 30.42 | 30.42 | 0 | +0.23(+0.76%) | |
Mar 12, 2019 | 30.22 | 30.22 | 30.19 | 30.19 | 700 | -0.03(-0.10%) |
Mar 11, 2019 | 30.19 | 30.22 | 30.19 | 30.22 | 839 | +0.53(+1.79%) |
Mar 08, 2019 | 29.69 | 29.69 | 29.69 | 29.69 | 400 | -0.24(-0.80%) |
Mar 07, 2019 | 29.93 | 29.93 | 29.93 | 29.93 | 200 | -0.25(-0.83%) |
Mar 06, 2019 | 30.19 | 30.19 | 30.18 | 30.18 | 946 | +0.07(+0.23%) |
Mar 04, 2019 | 30.11 | 30.11 | 30.11 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 30.11 | 30.11 | 30.11 | 30.11 | 1,431 | +0.44(+1.48%) |
Feb 28, 2019 | 29.67 | 29.67 | 29.63 | 29.67 | 300 | -0.04(-0.13%) |
Feb 27, 2019 | 29.93 | 29.93 | 29.71 | 29.71 | 2,062 | -0.21(-0.70%) |
Feb 26, 2019 | 29.91 | 29.92 | 29.91 | 29.92 | 300 | +0.00(+0.00%) |
Feb 25, 2019 | 30.09 | 30.09 | 29.92 | 29.92 | 200 | +0.15(+0.50%) |
Feb 21, 2019 | 29.77 | 29.77 | 29.77 | 0 | -0.04(-0.13%) | |
Feb 20, 2019 | 29.81 | 29.81 | 29.81 | 29.81 | 1,816 | -0.11(-0.37%) |
Feb 19, 2019 | 29.92 | 29.92 | 29.92 | 29.92 | 1,800 | +0.09(+0.30%) |
Feb 15, 2019 | 29.83 | 29.83 | 29.83 | 0 | +0.11(+0.37%) | |
Feb 14, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 893 | +0.18(+0.61%) |
Feb 13, 2019 | 29.54 | 29.54 | 29.54 | 29.54 | 3,300 | +0.10(+0.34%) |
Feb 12, 2019 | 29.47 | 29.47 | 29.44 | 29.44 | 2,400 | +0.33(+1.13%) |
Feb 08, 2019 | 29.11 | 29.11 | 29.11 | 0 | -0.06(-0.21%) | |
Feb 07, 2019 | 29.07 | 29.18 | 29.06 | 29.17 | 6,513 | -0.10(-0.34%) |
Feb 06, 2019 | 29.25 | 29.27 | 29.25 | 29.27 | 2,001 | +0.16(+0.55%) |
Feb 05, 2019 | 29.09 | 29.12 | 29.08 | 29.11 | 22,000 | +0.19(+0.66%) |
Feb 04, 2019 | 28.79 | 28.92 | 28.77 | 28.92 | 21,698 | +0.25(+0.87%) |