Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.21 | 32.21 | 32.02 | 32.02 | 4,883 | -0.12(-0.36%) |
Feb 27, 2019 | 32.05 | 32.16 | 32.05 | 32.13 | 1,438 | -0.19(-0.60%) |
Feb 26, 2019 | 32.32 | 32.41 | 32.32 | 32.33 | 2,290 | -0.10(-0.30%) |
Feb 25, 2019 | 32.51 | 32.64 | 32.36 | 32.42 | 4,193 | +0.01(+0.03%) |
Feb 22, 2019 | 32.11 | 32.47 | 32.11 | 32.41 | 22,383 | +0.31(+0.96%) |
Feb 21, 2019 | 32.25 | 32.25 | 32.02 | 32.10 | 12,418 | -0.31(-0.97%) |
Feb 20, 2019 | 32.38 | 32.47 | 32.36 | 32.42 | 10,496 | -0.10(-0.31%) |
Feb 19, 2019 | 32.61 | 32.61 | 32.49 | 32.52 | 122,412 | -0.07(-0.22%) |
Feb 15, 2019 | 32.32 | 32.59 | 32.32 | 32.59 | 2,451 | +0.44(+1.36%) |
Feb 14, 2019 | 32.04 | 32.22 | 31.99 | 32.16 | 4,252 | +0.10(+0.31%) |
Feb 13, 2019 | 32.05 | 32.06 | 31.92 | 32.06 | 3,474 | +0.13(+0.42%) |
Feb 12, 2019 | 31.90 | 31.93 | 31.88 | 31.92 | 3,832 | +0.43(+1.37%) |
Feb 11, 2019 | 31.46 | 31.49 | 31.46 | 31.49 | 864 | +0.07(+0.23%) |
Feb 08, 2019 | 31.27 | 31.42 | 31.27 | 31.42 | 1,385 | -0.08(-0.24%) |
Feb 07, 2019 | 31.63 | 31.72 | 31.41 | 31.50 | 6,896 | -0.34(-1.06%) |
Feb 06, 2019 | 31.81 | 31.83 | 31.65 | 31.83 | 6,339 | +0.08(+0.27%) |
Feb 05, 2019 | 31.83 | 32.01 | 31.75 | 31.75 | 3,382 | +0.00(+0.00%) |
Feb 04, 2019 | 31.61 | 31.75 | 31.55 | 31.75 | 5,849 | -0.05(-0.15%) |
Feb 01, 2019 | 31.91 | 31.91 | 31.70 | 31.80 | 3,197 | -0.01(-0.02%) |
Jan 31, 2019 | 31.41 | 31.80 | 31.41 | 31.80 | 5,295 | +0.43(+1.37%) |
Jan 30, 2019 | 31.12 | 31.44 | 31.12 | 31.37 | 22,076 | +0.40(+1.30%) |
Jan 29, 2019 | 30.78 | 30.97 | 30.78 | 30.97 | 18,386 | +0.13(+0.42%) |
Jan 28, 2019 | 32.10 | 32.10 | 30.76 | 30.84 | 7,180 | -0.36(-1.16%) |
Jan 25, 2019 | 31.25 | 31.25 | 31.17 | 31.20 | 2,344 | +0.14(+0.44%) |
Jan 24, 2019 | 31.11 | 31.11 | 30.98 | 31.07 | 1,937 | -0.16(-0.50%) |
Jan 23, 2019 | 31.27 | 31.27 | 31.02 | 31.22 | 69,890 | +0.12(+0.40%) |
Jan 22, 2019 | 31.14 | 31.73 | 30.99 | 31.10 | 201,923 | -0.28(-0.90%) |
Jan 18, 2019 | 31.27 | 31.44 | 31.27 | 31.38 | 2,558 | +0.35(+1.14%) |
Jan 17, 2019 | 30.87 | 31.15 | 30.87 | 31.03 | 6,201 | +0.22(+0.72%) |
Jan 16, 2019 | 30.94 | 30.97 | 30.81 | 30.81 | 5,696 | +0.02(+0.08%) |
Jan 15, 2019 | 30.31 | 30.78 | 30.31 | 30.78 | 3,364 | +0.50(+1.64%) |
Jan 14, 2019 | 30.39 | 30.39 | 30.28 | 30.28 | 2,317 | -0.25(-0.81%) |
Jan 11, 2019 | 30.33 | 30.53 | 30.32 | 30.53 | 2,664 | +0.09(+0.29%) |
Jan 10, 2019 | 30.11 | 30.44 | 30.09 | 30.44 | 2,001 | +0.17(+0.55%) |
Jan 09, 2019 | 30.41 | 30.43 | 30.27 | 30.28 | 16,632 | +0.15(+0.50%) |
Jan 08, 2019 | 30.11 | 30.19 | 29.80 | 30.13 | 8,586 | +0.27(+0.91%) |
Jan 07, 2019 | 29.60 | 30.06 | 29.60 | 29.86 | 7,615 | +0.34(+1.16%) |
Jan 04, 2019 | 29.27 | 29.70 | 29.27 | 29.52 | 5,542 | +0.84(+2.95%) |
Jan 03, 2019 | 28.73 | 29.05 | 28.67 | 28.67 | 3,195 | -0.55(-1.90%) |
Jan 02, 2019 | 29.23 | 29.43 | 29.05 | 29.23 | 10,034 | -0.36(-1.23%) |
Dec 31, 2018 | 29.43 | 29.60 | 29.42 | 29.59 | 11,937 | +0.43(+1.48%) |
Dec 28, 2018 | 29.17 | 29.58 | 29.16 | 29.16 | 5,542 | -0.02(-0.06%) |
Dec 27, 2018 | 28.70 | 29.18 | 28.15 | 29.18 | 32,861 | +0.27(+0.92%) |
Dec 26, 2018 | 27.75 | 28.91 | 27.74 | 28.91 | 6,765 | +1.19(+4.28%) |
Dec 24, 2018 | 28.18 | 28.18 | 27.64 | 27.72 | 15,348 | -0.59(-2.07%) |
Dec 21, 2018 | 28.83 | 29.06 | 28.25 | 28.31 | 52,477 | -0.41(-1.42%) |
Dec 20, 2018 | 29.25 | 29.25 | 28.72 | 28.72 | 7,886 | -0.64(-2.18%) |
Dec 19, 2018 | 29.87 | 30.01 | 29.14 | 29.36 | 6,623 | -0.44(-1.48%) |
Dec 18, 2018 | 30.29 | 30.29 | 29.57 | 29.80 | 7,772 | -0.22(-0.74%) |
Dec 17, 2018 | 30.46 | 30.57 | 29.89 | 30.02 | 5,102 | -0.68(-2.22%) |
Dec 14, 2018 | 31.42 | 31.42 | 30.61 | 30.70 | 11,352 | -0.94(-2.98%) |
Dec 13, 2018 | 31.89 | 31.89 | 31.56 | 31.64 | 3,778 | -0.10(-0.32%) |
Dec 12, 2018 | 31.78 | 32.03 | 31.74 | 31.74 | 3,881 | +0.31(+0.98%) |
Dec 11, 2018 | 31.69 | 31.81 | 31.21 | 31.44 | 4,427 | +0.05(+0.15%) |
Dec 10, 2018 | 31.20 | 31.39 | 30.75 | 31.39 | 9,142 | +0.12(+0.38%) |
Dec 07, 2018 | 31.94 | 31.94 | 31.23 | 31.27 | 4,926 | -0.59(-1.85%) |
Dec 06, 2018 | 31.76 | 31.86 | 31.19 | 31.86 | 5,617 | -0.41(-1.27%) |
Dec 04, 2018 | 33.16 | 33.17 | 32.27 | 32.27 | 3,427 | -0.82(-2.48%) |