Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.32 | 32.32 | 32.29 | 32.29 | 723 | +0.15(+0.46%) |
Mar 28, 2019 | 31.79 | 32.15 | 31.79 | 32.15 | 16,695 | +0.27(+0.85%) |
Mar 27, 2019 | 32.02 | 32.07 | 31.80 | 31.88 | 3,983 | -0.05(-0.15%) |
Mar 26, 2019 | 32.13 | 32.15 | 31.89 | 31.92 | 2,503 | +0.15(+0.49%) |
Mar 25, 2019 | 31.58 | 31.77 | 31.58 | 31.77 | 440 | -0.07(-0.21%) |
Mar 22, 2019 | 32.24 | 32.24 | 31.84 | 31.84 | 930 | -0.75(-2.30%) |
Mar 21, 2019 | 32.50 | 32.59 | 32.50 | 32.59 | 1,116 | +0.21(+0.66%) |
Mar 20, 2019 | 32.07 | 32.37 | 32.00 | 32.37 | 2,749 | -0.17(-0.53%) |
Mar 19, 2019 | 32.66 | 32.66 | 32.54 | 32.54 | 898 | +0.11(+0.33%) |
Mar 18, 2019 | 32.43 | 32.52 | 32.32 | 32.44 | 3,127 | +0.20(+0.63%) |
Mar 15, 2019 | 32.34 | 32.44 | 32.24 | 32.24 | 2,590 | +0.07(+0.21%) |
Mar 14, 2019 | 32.21 | 32.21 | 32.15 | 32.17 | 2,402 | -0.14(-0.43%) |
Mar 13, 2019 | 32.33 | 32.33 | 32.31 | 32.31 | 764 | +0.23(+0.71%) |
Mar 12, 2019 | 32.05 | 32.08 | 32.04 | 32.08 | 944 | +0.57(+1.80%) |
Mar 11, 2019 | 31.51 | 31.51 | 31.51 | 124 | +0.00(+0.00%) | |
Mar 08, 2019 | 31.50 | 31.51 | 31.42 | 31.51 | 518 | -0.54(-1.69%) |
Mar 06, 2019 | 32.05 | 32.05 | 32.05 | 0 | -0.34(-1.06%) | |
Mar 05, 2019 | 32.35 | 32.40 | 32.35 | 32.40 | 884 | +0.12(+0.38%) |
Mar 04, 2019 | 32.62 | 32.62 | 32.11 | 32.27 | 4,152 | -0.34(-1.04%) |
Mar 01, 2019 | 32.52 | 32.61 | 32.52 | 32.61 | 1,036 | +0.19(+0.60%) |
Feb 28, 2019 | 32.47 | 32.48 | 32.42 | 32.42 | 2,554 | -0.01(-0.03%) |
Feb 27, 2019 | 32.43 | 32.43 | 32.43 | 32.43 | 682 | -0.14(-0.42%) |
Feb 26, 2019 | 32.68 | 32.70 | 32.56 | 32.56 | 1,262 | -0.15(-0.47%) |
Feb 25, 2019 | 32.84 | 32.92 | 32.72 | 32.72 | 41,610 | +0.28(+0.87%) |
Feb 22, 2019 | 32.43 | 32.43 | 32.43 | 107 | -0.00(-0.00%) | |
Feb 21, 2019 | 32.53 | 32.53 | 32.43 | 32.43 | 1,661 | -0.21(-0.64%) |
Feb 20, 2019 | 32.61 | 32.64 | 32.61 | 32.64 | 768 | +0.09(+0.28%) |
Feb 19, 2019 | 32.32 | 32.57 | 32.32 | 32.55 | 1,829 | +0.22(+0.68%) |
Feb 15, 2019 | 32.36 | 32.36 | 32.33 | 32.33 | 207 | +0.23(+0.72%) |
Feb 14, 2019 | 32.01 | 32.10 | 32.01 | 32.10 | 1,286 | +0.10(+0.32%) |
Feb 13, 2019 | 31.95 | 32.07 | 31.94 | 32.00 | 3,103 | +0.09(+0.28%) |
Feb 12, 2019 | 31.66 | 31.92 | 31.66 | 31.91 | 3,324 | +0.43(+1.37%) |
Feb 11, 2019 | 31.53 | 31.63 | 31.37 | 31.48 | 22,596 | +0.05(+0.17%) |
Feb 08, 2019 | 31.42 | 31.42 | 31.42 | 31.42 | 1,554 | +0.14(+0.46%) |
Feb 07, 2019 | 31.11 | 31.28 | 31.11 | 31.28 | 2,187 | -0.25(-0.79%) |
Feb 06, 2019 | 31.53 | 31.53 | 31.53 | 31.53 | 218 | -0.00(-0.01%) |
Feb 05, 2019 | 31.51 | 31.64 | 31.51 | 31.53 | 1,414 | +0.09(+0.30%) |
Feb 04, 2019 | 31.31 | 31.58 | 31.31 | 31.44 | 4,533 | +0.07(+0.23%) |
Feb 01, 2019 | 31.37 | 31.37 | 31.37 | 31.37 | 414 | +0.27(+0.87%) |
Jan 31, 2019 | 31.22 | 31.22 | 31.10 | 31.10 | 2,080 | -0.04(-0.12%) |
Jan 30, 2019 | 31.13 | 31.13 | 31.13 | 31.13 | 507 | +0.39(+1.28%) |
Jan 29, 2019 | 30.75 | 30.75 | 30.63 | 30.74 | 1,029 | +0.07(+0.24%) |
Jan 28, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 313 | -0.05(-0.18%) |
Jan 25, 2019 | 30.76 | 30.76 | 30.72 | 30.72 | 2,072 | +0.36(+1.18%) |
Jan 24, 2019 | 30.38 | 30.40 | 30.36 | 30.36 | 514 | +0.10(+0.34%) |
Jan 23, 2019 | 30.61 | 30.61 | 30.11 | 30.26 | 4,374 | +0.01(+0.05%) |
Jan 22, 2019 | 30.78 | 30.78 | 30.23 | 30.25 | 1,177 | -0.43(-1.42%) |
Jan 18, 2019 | 30.74 | 30.74 | 30.68 | 30.68 | 932 | +0.16(+0.54%) |
Jan 17, 2019 | 30.08 | 30.52 | 30.08 | 30.52 | 3,189 | +0.33(+1.11%) |
Jan 16, 2019 | 30.20 | 30.20 | 30.18 | 30.18 | 750 | +0.29(+0.98%) |
Jan 15, 2019 | 29.97 | 30.09 | 29.89 | 29.89 | 1,184 | -0.15(-0.50%) |
Jan 14, 2019 | 30.04 | 30.04 | 30.04 | 44 | +0.00(+0.00%) | |
Jan 11, 2019 | 30.03 | 30.04 | 30.03 | 30.04 | 414 | +0.05(+0.16%) |
Jan 10, 2019 | 29.56 | 29.99 | 29.56 | 29.99 | 858 | +0.17(+0.56%) |
Jan 09, 2019 | 29.68 | 29.82 | 29.65 | 29.82 | 6,469 | +0.18(+0.60%) |
Jan 08, 2019 | 29.45 | 29.69 | 29.45 | 29.65 | 2,012 | +0.42(+1.42%) |
Jan 07, 2019 | 29.30 | 29.36 | 29.23 | 29.23 | 3,510 | +0.31(+1.06%) |
Jan 04, 2019 | 28.69 | 28.93 | 28.59 | 28.93 | 2,279 | +1.12(+4.03%) |
Jan 03, 2019 | 27.75 | 28.09 | 27.75 | 27.81 | 1,977 | -0.62(-2.17%) |