Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.63 | 32.76 | 32.40 | 32.50 | 71,025 | -0.09(-0.27%) |
Feb 27, 2019 | 32.68 | 32.80 | 32.49 | 32.59 | 78,906 | -0.11(-0.33%) |
Feb 26, 2019 | 33.17 | 33.38 | 32.69 | 32.70 | 47,230 | -0.54(-1.61%) |
Feb 25, 2019 | 33.89 | 33.97 | 33.21 | 33.23 | 32,374 | -0.44(-1.29%) |
Feb 22, 2019 | 33.74 | 33.74 | 33.20 | 33.67 | 72,872 | +0.01(+0.03%) |
Feb 21, 2019 | 34.05 | 34.33 | 33.54 | 33.66 | 56,265 | -0.58(-1.71%) |
Feb 20, 2019 | 34.33 | 34.36 | 33.78 | 34.24 | 141,521 | -0.06(-0.17%) |
Feb 19, 2019 | 34.07 | 34.85 | 33.88 | 34.30 | 97,690 | +0.49(+1.44%) |
Feb 15, 2019 | 33.20 | 33.95 | 33.09 | 33.82 | 84,983 | +0.89(+2.71%) |
Feb 14, 2019 | 32.72 | 33.19 | 32.66 | 32.92 | 77,386 | -0.11(-0.33%) |
Feb 13, 2019 | 32.77 | 33.27 | 32.77 | 33.03 | 64,759 | +0.27(+0.82%) |
Feb 12, 2019 | 32.43 | 32.83 | 32.42 | 32.77 | 61,653 | +0.45(+1.38%) |
Feb 11, 2019 | 31.73 | 32.36 | 31.55 | 32.32 | 46,355 | +0.58(+1.84%) |
Feb 08, 2019 | 31.75 | 32.06 | 31.39 | 31.74 | 92,058 | -0.17(-0.53%) |
Feb 07, 2019 | 31.81 | 32.02 | 31.58 | 31.90 | 138,465 | +0.22(+0.69%) |
Feb 06, 2019 | 31.79 | 31.93 | 31.62 | 31.69 | 70,146 | -0.13(-0.40%) |
Feb 05, 2019 | 32.23 | 32.28 | 31.67 | 31.82 | 73,949 | -0.34(-1.05%) |
Feb 04, 2019 | 31.94 | 32.43 | 31.68 | 32.15 | 118,629 | +0.53(+1.69%) |
Feb 01, 2019 | 31.60 | 31.76 | 31.39 | 31.62 | 83,772 | +0.08(+0.25%) |
Jan 31, 2019 | 32.11 | 32.17 | 30.78 | 31.54 | 99,761 | -0.70(-2.18%) |
Jan 30, 2019 | 33.06 | 33.08 | 32.01 | 32.24 | 87,485 | -0.20(-0.61%) |
Jan 29, 2019 | 31.82 | 32.85 | 31.74 | 32.44 | 119,925 | +0.78(+2.47%) |
Jan 28, 2019 | 30.27 | 31.67 | 30.05 | 31.66 | 111,486 | +1.72(+5.75%) |
Jan 25, 2019 | 29.96 | 30.47 | 29.16 | 29.93 | 169,565 | +0.49(+1.68%) |
Jan 24, 2019 | 27.73 | 29.90 | 27.61 | 29.44 | 346,335 | +1.95(+7.09%) |
Jan 23, 2019 | 27.82 | 28.02 | 27.26 | 27.49 | 38,001 | -0.33(-1.17%) |
Jan 22, 2019 | 27.95 | 28.64 | 27.66 | 27.82 | 65,495 | -0.42(-1.47%) |
Jan 18, 2019 | 28.15 | 28.37 | 27.96 | 28.23 | 54,972 | +0.20(+0.71%) |
Jan 17, 2019 | 28.52 | 28.58 | 27.88 | 28.04 | 68,120 | -0.64(-2.24%) |
Jan 16, 2019 | 27.83 | 28.75 | 27.72 | 28.68 | 122,300 | +1.02(+3.69%) |
Jan 15, 2019 | 27.52 | 27.69 | 27.15 | 27.66 | 42,529 | +0.23(+0.83%) |
Jan 14, 2019 | 27.49 | 27.83 | 27.39 | 27.43 | 49,631 | -0.19(-0.68%) |
Jan 11, 2019 | 27.52 | 27.70 | 27.20 | 27.62 | 50,627 | -0.05(-0.18%) |
Jan 10, 2019 | 28.03 | 28.14 | 27.54 | 27.67 | 77,696 | -0.41(-1.45%) |
Jan 09, 2019 | 28.11 | 28.20 | 27.58 | 28.07 | 55,157 | -0.19(-0.67%) |
Jan 08, 2019 | 28.29 | 28.29 | 27.72 | 28.26 | 45,064 | +0.23(+0.81%) |
Jan 07, 2019 | 28.04 | 28.29 | 27.79 | 28.04 | 53,549 | -0.11(-0.39%) |
Jan 04, 2019 | 27.56 | 28.23 | 27.16 | 28.14 | 99,132 | +1.08(+3.99%) |
Jan 03, 2019 | 26.71 | 27.56 | 26.41 | 27.07 | 136,894 | +0.36(+1.33%) |
Jan 02, 2019 | 25.67 | 26.96 | 25.67 | 26.71 | 97,601 | +0.61(+2.35%) |
Dec 31, 2018 | 26.49 | 26.49 | 25.79 | 26.10 | 106,610 | -0.21(-0.79%) |
Dec 28, 2018 | 26.13 | 26.75 | 26.04 | 26.30 | 160,875 | +0.33(+1.26%) |
Dec 27, 2018 | 26.19 | 26.50 | 24.98 | 25.98 | 100,605 | -0.51(-1.94%) |
Dec 26, 2018 | 25.28 | 26.54 | 25.23 | 26.49 | 106,316 | +1.21(+4.77%) |
Dec 24, 2018 | 25.43 | 25.97 | 25.19 | 25.28 | 32,538 | -0.31(-1.20%) |
Dec 21, 2018 | 25.91 | 26.37 | 25.36 | 25.59 | 250,811 | -0.29(-1.11%) |
Dec 20, 2018 | 25.73 | 26.21 | 25.63 | 25.88 | 79,844 | +0.12(+0.46%) |
Dec 19, 2018 | 26.95 | 27.09 | 25.65 | 25.76 | 93,430 | -1.25(-4.62%) |
Dec 18, 2018 | 27.55 | 27.96 | 26.98 | 27.01 | 119,925 | -0.47(-1.69%) |
Dec 17, 2018 | 27.01 | 27.79 | 26.93 | 27.47 | 69,724 | +0.46(+1.68%) |
Dec 14, 2018 | 27.54 | 28.11 | 26.96 | 27.02 | 64,067 | -0.87(-3.12%) |
Dec 13, 2018 | 28.98 | 29.12 | 27.82 | 27.89 | 50,032 | -1.01(-3.49%) |
Dec 12, 2018 | 28.67 | 29.26 | 28.02 | 28.90 | 91,941 | +0.55(+1.96%) |
Dec 11, 2018 | 28.94 | 29.01 | 28.11 | 28.34 | 61,702 | -0.33(-1.14%) |
Dec 10, 2018 | 28.93 | 28.93 | 27.94 | 28.67 | 96,711 | -0.23(-0.79%) |
Dec 07, 2018 | 29.16 | 29.44 | 28.43 | 28.90 | 219,788 | -0.32(-1.08%) |
Dec 06, 2018 | 29.45 | 29.67 | 28.70 | 29.21 | 181,228 | -0.54(-1.83%) |
Dec 04, 2018 | 32.28 | 32.65 | 29.63 | 29.76 | 189,573 | -2.91(-8.91%) |