Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.37 | 30.37 | 30.37 | 30.37 | 4,218 | -0.02(-0.08%) |
Mar 28, 2019 | 30.47 | 30.47 | 30.36 | 30.40 | 8,271 | -0.11(-0.35%) |
Mar 27, 2019 | 30.46 | 30.52 | 30.28 | 30.51 | 24,673 | +0.06(+0.19%) |
Mar 26, 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 482 | +0.20(+0.66%) |
Mar 25, 2019 | 30.23 | 30.25 | 30.09 | 30.25 | 6,490 | -0.07(-0.22%) |
Mar 22, 2019 | 30.52 | 30.52 | 30.23 | 30.32 | 4,339 | -0.62(-2.01%) |
Mar 21, 2019 | 30.94 | 30.94 | 30.94 | 12 | +0.11(+0.34%) | |
Mar 20, 2019 | 30.83 | 30.83 | 30.82 | 30.83 | 955 | -0.29(-0.94%) |
Mar 19, 2019 | 31.01 | 31.13 | 31.01 | 31.13 | 3,325 | +0.13(+0.41%) |
Mar 18, 2019 | 30.97 | 31.00 | 30.94 | 31.00 | 3,912 | -0.01(-0.03%) |
Mar 15, 2019 | 31.01 | 31.01 | 31.01 | 31.01 | 241 | +0.34(+1.10%) |
Mar 14, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 359 | +0.12(+0.39%) |
Mar 13, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 175 | +0.47(+1.57%) |
Mar 12, 2019 | 30.16 | 30.16 | 30.08 | 30.08 | 347 | +0.03(+0.09%) |
Mar 11, 2019 | 30.05 | 30.05 | 30.05 | 247 | +0.00(+0.00%) | |
Mar 08, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 120 | -0.45(-1.49%) |
Mar 07, 2019 | 30.47 | 30.50 | 30.47 | 30.50 | 1,405 | -0.22(-0.71%) |
Mar 06, 2019 | 30.66 | 30.72 | 30.64 | 30.72 | 1,454 | +0.00(+0.01%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 181 | +0.19(+0.61%) |
Mar 04, 2019 | 30.63 | 30.63 | 30.53 | 30.53 | 1,514 | -0.24(-0.77%) |
Mar 01, 2019 | 30.77 | 30.77 | 30.77 | 30.77 | 241 | +0.18(+0.59%) |
Feb 28, 2019 | 30.59 | 30.59 | 30.59 | 30.59 | 378 | -0.08(-0.26%) |
Feb 27, 2019 | 30.66 | 30.66 | 30.66 | 30.66 | 250 | +0.14(+0.45%) |
Feb 26, 2019 | 30.53 | 30.53 | 30.53 | 30.53 | 731 | +0.07(+0.22%) |
Feb 25, 2019 | 30.30 | 30.46 | 30.30 | 30.46 | 761 | +0.11(+0.35%) |
Feb 22, 2019 | 30.39 | 30.39 | 30.29 | 30.35 | 5,442 | +0.10(+0.33%) |
Feb 21, 2019 | 30.29 | 30.29 | 30.25 | 30.25 | 1,077 | +0.03(+0.09%) |
Feb 20, 2019 | 30.23 | 30.23 | 30.23 | 30.23 | 362 | +0.14(+0.48%) |
Feb 19, 2019 | 29.84 | 30.10 | 29.83 | 30.08 | 4,520 | +0.54(+1.82%) |
Feb 15, 2019 | 29.54 | 29.54 | 29.54 | 29.54 | 2,418 | +0.21(+0.70%) |
Feb 14, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 131 | -0.21(-0.70%) |
Feb 13, 2019 | 29.58 | 29.58 | 29.54 | 29.54 | 424 | +0.26(+0.90%) |
Feb 12, 2019 | 29.38 | 29.46 | 29.22 | 29.28 | 11,174 | +0.08(+0.28%) |
Feb 11, 2019 | 29.45 | 29.45 | 29.20 | 29.20 | 1,453 | -0.16(-0.54%) |
Feb 08, 2019 | 29.30 | 29.35 | 29.29 | 29.35 | 967 | -0.41(-1.39%) |
Feb 07, 2019 | 29.77 | 29.77 | 29.77 | 39 | +0.00(+0.00%) | |
Feb 06, 2019 | 29.77 | 29.77 | 29.77 | 29.77 | 123 | -0.02(-0.06%) |
Feb 05, 2019 | 29.69 | 29.84 | 29.69 | 29.78 | 3,359 | +0.20(+0.69%) |
Feb 04, 2019 | 29.54 | 29.58 | 29.54 | 29.58 | 604 | +0.09(+0.29%) |
Feb 01, 2019 | 29.49 | 29.49 | 29.49 | 182 | +0.00(+0.00%) | |
Jan 31, 2019 | 29.49 | 29.57 | 29.49 | 29.49 | 1,296 | +0.11(+0.37%) |
Jan 30, 2019 | 29.39 | 29.51 | 29.39 | 29.39 | 7,697 | +0.05(+0.17%) |
Jan 29, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 605 | +0.44(+1.53%) |
Jan 28, 2019 | 28.96 | 29.00 | 28.87 | 28.89 | 3,665 | -0.26(-0.91%) |
Jan 25, 2019 | 29.06 | 29.16 | 28.92 | 29.16 | 1,330 | +0.39(+1.34%) |
Jan 24, 2019 | 28.68 | 28.77 | 28.68 | 28.77 | 749 | +0.06(+0.22%) |
Jan 23, 2019 | 28.73 | 28.83 | 28.71 | 28.71 | 4,958 | -0.05(-0.17%) |
Jan 22, 2019 | 28.76 | 28.76 | 28.76 | 107 | +0.00(+0.00%) | |
Jan 18, 2019 | 28.75 | 28.76 | 28.75 | 28.76 | 1,209 | +0.44(+1.55%) |
Jan 17, 2019 | 28.32 | 28.32 | 28.32 | 28.32 | 241 | +0.17(+0.60%) |
Jan 16, 2019 | 28.15 | 28.25 | 27.98 | 28.15 | 12,835 | -0.05(-0.18%) |
Jan 15, 2019 | 28.02 | 28.24 | 27.92 | 28.20 | 20,005 | +0.18(+0.64%) |
Jan 14, 2019 | 28.08 | 28.14 | 28.02 | 28.02 | 2,078 | -0.18(-0.64%) |
Jan 11, 2019 | 28.10 | 28.24 | 28.10 | 28.20 | 4,111 | +0.00(+0.00%) |
Jan 10, 2019 | 27.86 | 28.20 | 27.86 | 28.20 | 2,209 | +0.31(+1.10%) |
Jan 09, 2019 | 27.90 | 27.90 | 27.90 | 27.90 | 241 | +0.72(+2.65%) |
Jan 08, 2019 | 27.18 | 27.18 | 27.18 | 25 | -0.00(-0.01%) | |
Jan 07, 2019 | 27.13 | 27.18 | 26.87 | 27.18 | 26,004 | +0.37(+1.37%) |
Jan 04, 2019 | 26.73 | 26.81 | 26.59 | 26.81 | 967 | +0.87(+3.35%) |
Jan 03, 2019 | 26.07 | 26.11 | 25.95 | 25.95 | 1,075 | -0.35(-1.32%) |