Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.28 | 32.37 | 32.17 | 32.36 | 149,385 | +0.08(+0.26%) |
Feb 27, 2019 | 32.22 | 32.38 | 32.22 | 32.27 | 19,857 | +0.06(+0.18%) |
Feb 26, 2019 | 32.19 | 32.27 | 32.09 | 32.22 | 10,651 | -0.04(-0.13%) |
Feb 25, 2019 | 32.54 | 32.54 | 32.26 | 32.26 | 12,448 | -0.11(-0.34%) |
Feb 22, 2019 | 31.94 | 32.39 | 31.94 | 32.37 | 19,494 | +0.35(+1.10%) |
Feb 21, 2019 | 32.45 | 32.45 | 31.93 | 32.02 | 29,376 | -0.35(-1.08%) |
Feb 20, 2019 | 32.31 | 32.50 | 31.65 | 32.37 | 238,398 | +0.15(+0.47%) |
Feb 19, 2019 | 31.82 | 32.29 | 31.77 | 32.22 | 79,257 | +0.47(+1.47%) |
Feb 15, 2019 | 31.67 | 31.81 | 31.67 | 31.75 | 48,438 | +0.22(+0.71%) |
Feb 14, 2019 | 31.34 | 31.60 | 31.30 | 31.52 | 23,033 | +0.02(+0.06%) |
Feb 13, 2019 | 31.40 | 31.56 | 31.35 | 31.50 | 51,566 | +0.12(+0.37%) |
Feb 12, 2019 | 31.52 | 31.54 | 31.35 | 31.39 | 10,777 | -0.01(-0.03%) |
Feb 11, 2019 | 31.81 | 31.81 | 31.33 | 31.40 | 55,236 | -0.33(-1.03%) |
Feb 08, 2019 | 31.66 | 31.77 | 31.56 | 31.72 | 24,398 | +0.09(+0.29%) |
Feb 07, 2019 | 31.71 | 31.82 | 31.52 | 31.63 | 319,497 | -0.32(-0.99%) |
Feb 06, 2019 | 31.73 | 32.23 | 31.73 | 31.95 | 17,696 | -0.04(-0.13%) |
Feb 05, 2019 | 32.12 | 32.12 | 31.90 | 31.99 | 5,441 | +0.11(+0.34%) |
Feb 04, 2019 | 31.59 | 31.88 | 31.59 | 31.88 | 17,184 | +0.13(+0.39%) |
Feb 01, 2019 | 31.68 | 31.81 | 31.50 | 31.76 | 35,282 | +0.18(+0.58%) |
Jan 31, 2019 | 31.20 | 31.61 | 31.20 | 31.57 | 52,014 | +0.47(+1.51%) |
Jan 30, 2019 | 31.14 | 31.28 | 31.02 | 31.10 | 46,529 | +0.10(+0.32%) |
Jan 29, 2019 | 30.84 | 31.00 | 30.84 | 31.00 | 13,887 | +0.33(+1.06%) |
Jan 28, 2019 | 30.41 | 30.80 | 30.41 | 30.68 | 26,332 | -0.18(-0.57%) |
Jan 25, 2019 | 30.79 | 30.85 | 30.74 | 30.85 | 8,730 | +0.45(+1.49%) |
Jan 24, 2019 | 30.33 | 30.42 | 30.28 | 30.40 | 9,460 | +0.09(+0.30%) |
Jan 23, 2019 | 30.34 | 30.49 | 30.29 | 30.31 | 10,505 | +0.04(+0.14%) |
Jan 22, 2019 | 30.38 | 30.46 | 30.21 | 30.27 | 27,802 | -0.33(-1.09%) |
Jan 18, 2019 | 30.74 | 30.74 | 30.43 | 30.60 | 68,052 | -0.04(-0.14%) |
Jan 17, 2019 | 30.50 | 30.73 | 30.37 | 30.64 | 36,917 | +0.09(+0.30%) |
Jan 16, 2019 | 30.20 | 30.55 | 30.16 | 30.55 | 13,068 | +0.26(+0.85%) |
Jan 15, 2019 | 30.85 | 31.01 | 30.23 | 30.29 | 25,088 | -0.37(-1.19%) |
Jan 14, 2019 | 30.48 | 30.67 | 30.33 | 30.66 | 65,501 | +0.18(+0.60%) |
Jan 11, 2019 | 30.56 | 30.56 | 30.46 | 30.48 | 17,700 | -0.05(-0.16%) |
Jan 10, 2019 | 30.31 | 30.57 | 30.31 | 30.53 | 21,612 | +0.13(+0.44%) |
Jan 09, 2019 | 30.33 | 30.55 | 30.33 | 30.39 | 30,512 | +0.19(+0.64%) |
Jan 08, 2019 | 30.43 | 30.43 | 30.12 | 30.20 | 26,341 | -0.01(-0.02%) |
Jan 07, 2019 | 30.13 | 30.36 | 30.13 | 30.21 | 22,132 | -0.01(-0.03%) |
Jan 04, 2019 | 29.82 | 30.26 | 29.78 | 30.22 | 73,912 | +0.46(+1.55%) |
Jan 03, 2019 | 29.68 | 29.77 | 29.44 | 29.76 | 32,021 | -0.09(-0.31%) |
Jan 02, 2019 | 29.54 | 29.91 | 29.46 | 29.85 | 89,508 | +0.17(+0.56%) |
Dec 31, 2018 | 29.73 | 29.73 | 29.41 | 29.68 | 11,601 | +0.26(+0.88%) |
Dec 28, 2018 | 29.72 | 29.72 | 29.38 | 29.42 | 52,145 | -0.03(-0.09%) |
Dec 27, 2018 | 29.36 | 29.50 | 29.09 | 29.45 | 51,176 | -0.08(-0.28%) |
Dec 26, 2018 | 29.28 | 29.54 | 29.06 | 29.53 | 29,751 | +0.33(+1.15%) |
Dec 24, 2018 | 29.57 | 29.57 | 29.11 | 29.20 | 9,448 | +0.09(+0.32%) |
Dec 21, 2018 | 29.21 | 29.35 | 29.07 | 29.11 | 24,398 | -0.18(-0.63%) |
Dec 20, 2018 | 29.49 | 29.62 | 29.28 | 29.29 | 41,294 | +0.13(+0.46%) |
Dec 19, 2018 | 29.78 | 29.86 | 29.10 | 29.16 | 38,543 | -0.43(-1.44%) |
Dec 18, 2018 | 29.62 | 29.77 | 29.50 | 29.58 | 25,980 | -0.00(-0.01%) |
Dec 17, 2018 | 29.58 | 29.77 | 29.45 | 29.58 | 12,587 | +0.16(+0.54%) |
Dec 14, 2018 | 29.30 | 29.67 | 29.30 | 29.43 | 34,358 | -0.30(-1.01%) |
Dec 13, 2018 | 29.82 | 29.82 | 29.66 | 29.72 | 23,336 | +0.05(+0.17%) |
Dec 12, 2018 | 29.87 | 29.87 | 29.63 | 29.67 | 47,918 | +0.17(+0.59%) |
Dec 11, 2018 | 29.34 | 29.61 | 29.34 | 29.50 | 29,934 | +0.16(+0.54%) |
Dec 10, 2018 | 29.50 | 29.71 | 29.31 | 29.34 | 105,309 | -0.26(-0.87%) |
Dec 07, 2018 | 29.84 | 29.85 | 29.60 | 29.60 | 131,067 | -0.04(-0.14%) |
Dec 06, 2018 | 29.53 | 29.67 | 29.22 | 29.64 | 64,598 | -0.21(-0.70%) |
Dec 04, 2018 | 29.93 | 30.01 | 29.67 | 29.85 | 63,070 | -0.01(-0.03%) |