Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.73 | 32.73 | 32.73 | 32.73 | 22 | +0.00(+0.00%) |
Feb 27, 2019 | 32.73 | 32.73 | 32.73 | 32.73 | 17 | -0.11(-0.35%) |
Feb 26, 2019 | 32.84 | 32.84 | 32.84 | 32.84 | 6 | -0.91(-2.70%) |
Feb 25, 2019 | 33.48 | 33.75 | 33.40 | 33.75 | 262 | +0.19(+0.58%) |
Feb 22, 2019 | 33.80 | 33.80 | 33.56 | 33.56 | 300 | +0.14(+0.41%) |
Feb 21, 2019 | 33.42 | 33.42 | 33.42 | 33.42 | 127 | -0.76(-2.21%) |
Feb 20, 2019 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | -0.52(-1.50%) |
Feb 19, 2019 | 34.64 | 34.70 | 34.64 | 34.70 | 152 | +1.24(+3.71%) |
Feb 15, 2019 | 33.55 | 33.70 | 33.45 | 33.45 | 500 | +0.21(+0.64%) |
Feb 14, 2019 | 32.92 | 33.24 | 32.92 | 33.24 | 100 | +0.74(+2.28%) |
Feb 13, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 4 | +0.80(+2.51%) |
Feb 12, 2019 | 31.64 | 31.70 | 31.64 | 31.70 | 602 | +0.85(+2.75%) |
Feb 11, 2019 | 30.40 | 30.86 | 30.40 | 30.86 | 304 | +0.22(+0.70%) |
Feb 08, 2019 | 31.00 | 31.00 | 30.64 | 30.64 | 800 | -0.35(-1.14%) |
Feb 07, 2019 | 31.97 | 31.97 | 30.87 | 30.99 | 769 | -1.32(-4.09%) |
Feb 06, 2019 | 32.32 | 32.32 | 32.32 | 32.32 | 72 | -0.62(-1.88%) |
Feb 05, 2019 | 32.96 | 32.96 | 32.90 | 32.94 | 703 | -0.14(-0.44%) |
Feb 04, 2019 | 32.50 | 33.08 | 32.05 | 33.08 | 2,741 | +0.45(+1.38%) |
Feb 01, 2019 | 32.63 | 32.63 | 32.63 | 32.63 | 100 | +0.73(+2.28%) |
Jan 31, 2019 | 33.36 | 33.36 | 31.90 | 31.90 | 998 | -0.50(-1.54%) |
Jan 30, 2019 | 32.02 | 32.40 | 32.02 | 32.40 | 104 | +0.77(+2.42%) |
Jan 29, 2019 | 31.76 | 31.76 | 31.64 | 31.64 | 326 | +0.27(+0.88%) |
Jan 25, 2019 | 31.36 | 31.36 | 31.36 | 0 | +0.61(+1.99%) | |
Jan 24, 2019 | 30.58 | 30.75 | 30.58 | 30.75 | 810 | +0.26(+0.86%) |
Jan 23, 2019 | 30.49 | 30.49 | 30.49 | 30.49 | 1 | +0.01(+0.05%) |
Jan 22, 2019 | 30.47 | 30.47 | 30.47 | 30.47 | 10 | -1.23(-3.87%) |
Jan 18, 2019 | 31.70 | 31.70 | 31.70 | 31.70 | 100 | +0.55(+1.76%) |
Jan 17, 2019 | 31.12 | 31.15 | 31.12 | 31.15 | 309 | +0.06(+0.20%) |
Jan 16, 2019 | 31.08 | 31.09 | 31.08 | 31.09 | 244 | +0.05(+0.18%) |
Jan 15, 2019 | 31.04 | 31.04 | 31.04 | 31.04 | 79 | +0.87(+2.89%) |
Jan 14, 2019 | 30.07 | 30.45 | 30.07 | 30.17 | 534 | -0.44(-1.45%) |
Jan 11, 2019 | 31.28 | 31.28 | 30.61 | 30.61 | 100 | -2.00(-6.13%) |
Jan 10, 2019 | 32.85 | 32.85 | 32.61 | 32.61 | 644 | -0.64(-1.94%) |
Jan 09, 2019 | 33.56 | 33.56 | 33.25 | 33.25 | 242 | +0.39(+1.19%) |
Jan 08, 2019 | 32.75 | 33.03 | 32.75 | 32.86 | 1,399 | +1.29(+4.09%) |
Jan 07, 2019 | 31.99 | 31.99 | 31.53 | 31.57 | 582 | +1.18(+3.88%) |
Jan 04, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 100 | +2.48(+8.87%) |
Jan 03, 2019 | 27.91 | 27.91 | 27.91 | 27.91 | 3 | +0.60(+2.21%) |
Jan 02, 2019 | 26.39 | 27.53 | 26.39 | 27.31 | 771 | +0.75(+2.83%) |
Dec 31, 2018 | 26.55 | 26.56 | 26.55 | 26.56 | 200 | +0.89(+3.46%) |
Dec 28, 2018 | 25.68 | 25.78 | 24.86 | 25.67 | 1,600 | -0.16(-0.63%) |
Dec 27, 2018 | 26.70 | 26.70 | 25.09 | 25.84 | 1,817 | -0.87(-3.24%) |
Dec 26, 2018 | 24.09 | 26.70 | 23.88 | 26.70 | 2,328 | +2.56(+10.61%) |
Dec 24, 2018 | 24.91 | 24.91 | 24.00 | 24.14 | 1,600 | -2.99(-11.02%) |
Dec 21, 2018 | 25.99 | 27.13 | 25.99 | 27.13 | 2,700 | +0.13(+0.48%) |
Dec 20, 2018 | 27.05 | 27.05 | 27.00 | 27.00 | 503 | -1.49(-5.22%) |
Dec 19, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 108 | +0.42(+1.50%) |
Dec 18, 2018 | 29.37 | 29.37 | 28.06 | 28.06 | 5,730 | -1.24(-4.25%) |
Dec 17, 2018 | 31.86 | 31.86 | 29.31 | 29.31 | 1,703 | -2.57(-8.07%) |
Dec 14, 2018 | 32.31 | 32.31 | 31.88 | 31.88 | 800 | -0.36(-1.10%) |
Dec 13, 2018 | 32.31 | 32.31 | 32.24 | 32.24 | 116 | +0.92(+2.94%) |
Dec 12, 2018 | 31.22 | 31.61 | 31.22 | 31.31 | 2,031 | +0.57(+1.84%) |
Dec 11, 2018 | 31.14 | 31.25 | 30.75 | 30.75 | 383 | +0.11(+0.35%) |
Dec 10, 2018 | 31.20 | 31.20 | 30.64 | 30.64 | 455 | -2.26(-6.87%) |
Dec 07, 2018 | 32.91 | 32.91 | 32.90 | 32.90 | 300 | +2.28(+7.45%) |
Dec 06, 2018 | 31.54 | 31.54 | 30.62 | 30.62 | 552 | -2.94(-8.76%) |
Dec 04, 2018 | 33.56 | 33.56 | 33.56 | 33.56 | 100 | +1.28(+3.97%) |