Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.74 | 33.75 | 33.64 | 33.75 | 1,028 | +0.16(+0.47%) |
Mar 28, 2019 | 33.49 | 33.59 | 33.49 | 33.59 | 1,610 | +0.01(+0.04%) |
Mar 27, 2019 | 33.50 | 33.61 | 33.50 | 33.57 | 1,197 | -0.10(-0.30%) |
Mar 26, 2019 | 33.77 | 33.77 | 33.67 | 33.67 | 1,025 | +0.38(+1.14%) |
Mar 25, 2019 | 33.32 | 33.32 | 33.30 | 33.30 | 689 | -0.18(-0.55%) |
Mar 22, 2019 | 33.63 | 33.63 | 33.48 | 33.48 | 1,028 | -0.52(-1.53%) |
Mar 21, 2019 | 33.84 | 34.00 | 33.84 | 34.00 | 628 | +0.19(+0.56%) |
Mar 20, 2019 | 33.70 | 33.81 | 33.64 | 33.81 | 1,463 | -0.10(-0.29%) |
Mar 19, 2019 | 33.99 | 33.99 | 33.91 | 33.91 | 1,192 | +0.16(+0.49%) |
Mar 18, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 250 | +0.05(+0.16%) |
Mar 15, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 103 | +0.12(+0.36%) |
Mar 14, 2019 | 33.62 | 33.62 | 33.57 | 33.57 | 410 | +0.07(+0.20%) |
Mar 13, 2019 | 33.48 | 33.50 | 33.48 | 33.50 | 1,147 | +0.32(+0.96%) |
Mar 12, 2019 | 33.18 | 33.26 | 33.18 | 33.18 | 833 | +0.52(+1.59%) |
Mar 11, 2019 | 32.66 | 32.66 | 32.66 | 22 | +0.00(+0.00%) | |
Mar 08, 2019 | 32.66 | 32.66 | 32.66 | 32.66 | 206 | -0.26(-0.78%) |
Mar 07, 2019 | 32.87 | 32.92 | 32.83 | 32.92 | 3,263 | -0.25(-0.76%) |
Mar 06, 2019 | 33.22 | 33.22 | 33.17 | 33.17 | 1,801 | -0.45(-1.33%) |
Mar 04, 2019 | 33.62 | 33.62 | 33.62 | 0 | -0.07(-0.20%) | |
Mar 01, 2019 | 33.92 | 33.92 | 33.69 | 33.69 | 825 | +0.03(+0.08%) |
Feb 28, 2019 | 33.60 | 33.66 | 33.60 | 33.66 | 219 | +0.01(+0.03%) |
Feb 27, 2019 | 33.60 | 33.69 | 33.60 | 33.65 | 2,736 | -0.09(-0.26%) |
Feb 26, 2019 | 33.63 | 33.74 | 33.63 | 33.74 | 3,589 | -0.08(-0.23%) |
Feb 25, 2019 | 33.78 | 33.82 | 33.78 | 33.81 | 4,798 | +0.16(+0.47%) |
Feb 22, 2019 | 33.69 | 33.72 | 33.59 | 33.66 | 2,578 | -0.26(-0.77%) |
Feb 21, 2019 | 33.80 | 33.92 | 33.80 | 33.92 | 336 | -0.07(-0.20%) |
Feb 20, 2019 | 34.08 | 34.08 | 33.89 | 33.99 | 2,974 | +0.02(+0.06%) |
Feb 19, 2019 | 34.03 | 34.09 | 33.94 | 33.96 | 5,185 | +0.07(+0.19%) |
Feb 15, 2019 | 33.81 | 33.90 | 33.81 | 33.90 | 618 | +0.49(+1.48%) |
Feb 14, 2019 | 33.40 | 33.41 | 33.40 | 33.40 | 1,295 | -0.13(-0.39%) |
Feb 13, 2019 | 33.49 | 33.54 | 33.42 | 33.54 | 956 | +0.10(+0.31%) |
Feb 12, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 220 | +0.46(+1.38%) |
Feb 11, 2019 | 33.05 | 33.05 | 32.96 | 32.98 | 25,779 | +0.03(+0.09%) |
Feb 08, 2019 | 32.76 | 32.95 | 32.76 | 32.95 | 6,189 | -0.09(-0.26%) |
Feb 07, 2019 | 32.83 | 33.04 | 32.82 | 33.04 | 1,479 | -0.23(-0.70%) |
Feb 06, 2019 | 33.27 | 33.27 | 33.27 | 160 | +0.00(+0.00%) | |
Feb 05, 2019 | 33.21 | 33.30 | 33.20 | 33.27 | 5,703 | +0.12(+0.35%) |
Feb 04, 2019 | 33.01 | 33.15 | 33.01 | 33.15 | 11,620 | +0.10(+0.29%) |
Feb 01, 2019 | 33.23 | 33.23 | 33.06 | 33.06 | 825 | +0.03(+0.09%) |
Jan 31, 2019 | 32.51 | 33.06 | 32.51 | 33.03 | 10,124 | +0.65(+2.01%) |
Jan 30, 2019 | 32.47 | 32.47 | 32.38 | 32.38 | 1,214 | +0.11(+0.33%) |
Jan 29, 2019 | 32.21 | 32.31 | 32.17 | 32.27 | 10,207 | +0.07(+0.23%) |
Jan 28, 2019 | 32.07 | 32.22 | 32.07 | 32.20 | 2,999 | -0.27(-0.84%) |
Jan 25, 2019 | 32.39 | 32.59 | 32.39 | 32.47 | 722 | +0.28(+0.86%) |
Jan 24, 2019 | 32.24 | 32.30 | 32.19 | 32.19 | 1,255 | -0.02(-0.06%) |
Jan 23, 2019 | 32.37 | 32.41 | 32.17 | 32.21 | 1,320 | -0.03(-0.09%) |
Jan 22, 2019 | 32.44 | 32.44 | 32.24 | 32.24 | 2,129 | -0.40(-1.22%) |
Jan 18, 2019 | 32.68 | 32.70 | 32.59 | 32.64 | 5,880 | +0.32(+0.99%) |
Jan 17, 2019 | 32.32 | 32.33 | 32.28 | 32.32 | 2,098 | -0.08(-0.24%) |
Jan 16, 2019 | 32.47 | 32.47 | 32.40 | 32.40 | 1,666 | +0.10(+0.30%) |
Jan 15, 2019 | 32.28 | 32.30 | 32.22 | 32.30 | 3,145 | +0.26(+0.82%) |
Jan 14, 2019 | 32.01 | 32.09 | 31.95 | 32.04 | 59,264 | -0.13(-0.42%) |
Jan 11, 2019 | 31.96 | 32.17 | 31.96 | 32.17 | 1,856 | -0.01(-0.04%) |
Jan 10, 2019 | 32.07 | 32.19 | 32.07 | 32.19 | 1,294 | +0.08(+0.25%) |
Jan 09, 2019 | 32.17 | 32.17 | 31.93 | 32.11 | 3,445 | +0.17(+0.52%) |
Jan 08, 2019 | 31.88 | 31.94 | 31.65 | 31.94 | 7,685 | +0.33(+1.05%) |
Jan 07, 2019 | 31.56 | 31.61 | 31.56 | 31.61 | 909 | +0.21(+0.67%) |
Jan 04, 2019 | 30.94 | 31.45 | 30.90 | 31.40 | 3,920 | +0.97(+3.18%) |
Jan 03, 2019 | 30.59 | 30.86 | 30.42 | 30.43 | 2,289 | -0.56(-1.81%) |