Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.97 | 29.97 | 29.92 | 29.92 | 100 | -0.40(-1.33%) |
Mar 28, 2019 | 30.32 | 30.32 | 30.32 | 30.32 | 16 | +0.20(+0.67%) |
Mar 27, 2019 | 30.31 | 30.31 | 30.12 | 30.12 | 107 | +0.85(+2.91%) |
Mar 26, 2019 | 29.23 | 29.26 | 29.23 | 29.26 | 200 | -0.50(-1.69%) |
Mar 25, 2019 | 29.77 | 29.77 | 29.77 | 29.77 | 9 | -0.50(-1.65%) |
Mar 22, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 100 | +0.55(+1.84%) |
Mar 21, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | +0.21(+0.72%) |
Mar 20, 2019 | 30.03 | 30.03 | 29.16 | 29.51 | 370 | -0.53(-1.77%) |
Mar 19, 2019 | 30.03 | 30.05 | 30.03 | 30.04 | 542 | +0.19(+0.65%) |
Mar 18, 2019 | 30.11 | 30.11 | 29.84 | 29.84 | 350 | -0.31(-1.02%) |
Mar 15, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.35(-1.13%) |
Mar 14, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 20 | +0.51(+1.70%) |
Mar 13, 2019 | 30.18 | 30.18 | 29.99 | 29.99 | 600 | -0.16(-0.52%) |
Mar 12, 2019 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | -0.73(-2.36%) |
Mar 08, 2019 | 30.78 | 30.87 | 30.78 | 30.87 | 1,200 | -0.63(-1.99%) |
Mar 07, 2019 | 31.04 | 31.50 | 31.04 | 31.50 | 2,841 | +0.39(+1.25%) |
Mar 06, 2019 | 31.04 | 31.20 | 31.04 | 31.11 | 1,353 | +0.96(+3.20%) |
Mar 05, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 1 | +0.08(+0.27%) |
Mar 04, 2019 | 30.06 | 30.06 | 30.06 | 30.06 | 10 | -0.25(-0.81%) |
Mar 01, 2019 | 30.31 | 30.31 | 30.31 | 30.31 | 100 | +0.32(+1.07%) |
Feb 28, 2019 | 29.69 | 29.99 | 29.69 | 29.99 | 1,213 | +0.74(+2.52%) |
Feb 27, 2019 | 29.25 | 29.25 | 29.25 | 29.25 | 25 | +0.81(+2.86%) |
Feb 26, 2019 | 28.44 | 28.44 | 28.44 | 28.44 | 25 | -0.29(-1.01%) |
Feb 25, 2019 | 28.69 | 28.77 | 28.69 | 28.73 | 4,820 | -0.64(-2.18%) |
Feb 22, 2019 | 29.37 | 29.37 | 29.37 | 29.37 | 100 | -0.55(-1.84%) |
Feb 21, 2019 | 29.96 | 30.29 | 29.92 | 29.92 | 1,553 | +1.09(+3.78%) |
Feb 20, 2019 | 28.83 | 28.83 | 28.83 | 28.83 | 4 | +0.05(+0.18%) |
Feb 19, 2019 | 28.78 | 28.78 | 28.78 | 28.78 | 25 | -0.46(-1.57%) |
Feb 15, 2019 | 29.56 | 29.56 | 29.24 | 29.24 | 100 | -0.67(-2.25%) |
Feb 14, 2019 | 30.08 | 30.08 | 29.91 | 29.91 | 532 | -0.17(-0.57%) |
Feb 13, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 45 | +0.17(+0.56%) |
Feb 12, 2019 | 29.92 | 29.92 | 29.92 | 29.92 | 14 | -0.57(-1.88%) |
Feb 11, 2019 | 30.51 | 30.51 | 30.49 | 30.49 | 195 | +0.35(+1.17%) |
Feb 08, 2019 | 30.07 | 30.14 | 30.07 | 30.14 | 600 | +0.30(+1.00%) |
Feb 07, 2019 | 29.84 | 29.84 | 29.84 | 29.84 | 47 | +0.26(+0.88%) |
Feb 06, 2019 | 29.57 | 29.57 | 29.57 | 29.57 | 32 | +1.78(+6.42%) |
Feb 05, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 38 | -0.16(-0.56%) |
Feb 04, 2019 | 27.95 | 27.95 | 27.95 | 27.95 | 2 | +0.40(+1.44%) |
Feb 01, 2019 | 27.55 | 27.55 | 27.55 | 27.55 | 100 | +0.30(+1.12%) |
Jan 31, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 27 | -0.39(-1.41%) |
Jan 30, 2019 | 28.45 | 28.45 | 27.36 | 27.64 | 989 | -1.55(-5.31%) |
Jan 29, 2019 | 29.19 | 29.19 | 29.19 | 29.19 | 91 | +0.29(+0.99%) |
Jan 28, 2019 | 28.90 | 28.90 | 28.90 | 28.90 | 10 | +0.25(+0.87%) |
Jan 25, 2019 | 28.73 | 28.73 | 28.65 | 28.65 | 400 | -1.49(-4.95%) |
Jan 24, 2019 | 30.22 | 30.22 | 30.14 | 30.14 | 115 | +0.83(+2.83%) |
Jan 23, 2019 | 29.31 | 29.31 | 29.31 | 29.31 | 6 | -0.42(-1.41%) |
Jan 22, 2019 | 29.73 | 29.73 | 29.73 | 29.73 | 108 | +0.78(+2.69%) |
Jan 18, 2019 | 28.85 | 28.95 | 28.81 | 28.95 | 300 | +0.48(+1.69%) |
Jan 17, 2019 | 28.48 | 28.48 | 28.47 | 28.47 | 217 | -0.35(-1.23%) |
Jan 16, 2019 | 28.82 | 28.82 | 28.82 | 28.82 | 0 | +0.41(+1.46%) |
Jan 15, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 40 | -0.04(-0.16%) |
Jan 14, 2019 | 28.45 | 28.45 | 28.45 | 28.45 | 10 | +0.11(+0.39%) |
Jan 11, 2019 | 28.45 | 28.45 | 28.27 | 28.34 | 300 | -0.34(-1.17%) |
Jan 10, 2019 | 28.56 | 28.68 | 28.56 | 28.68 | 127 | -0.08(-0.28%) |
Jan 09, 2019 | 28.76 | 28.76 | 28.76 | 28.76 | 98 | -0.64(-2.18%) |
Jan 08, 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 1 | +0.08(+0.27%) |
Jan 07, 2019 | 29.32 | 29.32 | 29.32 | 29.32 | 21 | -0.48(-1.62%) |
Jan 04, 2019 | 30.45 | 30.45 | 29.70 | 29.80 | 9,500 | -2.03(-6.39%) |
Jan 03, 2019 | 32.00 | 32.00 | 31.66 | 31.83 | 1,109 | -0.06(-0.18%) |