Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.05 | 30.17 | 30.01 | 30.04 | 51,461 | -0.04(-0.13%) |
Feb 27, 2019 | 30.06 | 30.11 | 29.80 | 30.08 | 42,455 | -0.06(-0.19%) |
Feb 26, 2019 | 30.16 | 30.22 | 30.02 | 30.14 | 56,072 | -0.07(-0.22%) |
Feb 25, 2019 | 30.47 | 30.49 | 30.19 | 30.21 | 73,848 | -0.11(-0.35%) |
Feb 22, 2019 | 30.16 | 30.31 | 30.09 | 30.31 | 48,304 | +0.26(+0.86%) |
Feb 21, 2019 | 30.23 | 30.23 | 29.93 | 30.05 | 131,450 | -0.28(-0.91%) |
Feb 20, 2019 | 30.36 | 30.43 | 30.21 | 30.33 | 121,258 | -0.02(-0.06%) |
Feb 19, 2019 | 30.12 | 30.39 | 30.12 | 30.35 | 72,443 | +0.14(+0.47%) |
Feb 15, 2019 | 30.22 | 30.22 | 30.01 | 30.21 | 220,985 | +0.22(+0.73%) |
Feb 14, 2019 | 29.75 | 30.09 | 29.67 | 29.99 | 123,252 | +0.08(+0.26%) |
Feb 13, 2019 | 30.07 | 30.11 | 29.89 | 29.91 | 86,323 | -0.06(-0.19%) |
Feb 12, 2019 | 29.90 | 30.00 | 29.81 | 29.97 | 305,355 | +0.39(+1.32%) |
Feb 11, 2019 | 29.82 | 29.87 | 29.52 | 29.58 | 90,588 | -0.14(-0.48%) |
Feb 08, 2019 | 29.49 | 29.72 | 29.38 | 29.72 | 81,311 | +0.10(+0.32%) |
Feb 07, 2019 | 29.78 | 29.78 | 29.31 | 29.62 | 48,970 | -0.27(-0.89%) |
Feb 06, 2019 | 30.29 | 30.29 | 29.80 | 29.89 | 144,508 | -0.40(-1.32%) |
Feb 05, 2019 | 30.09 | 30.31 | 30.06 | 30.29 | 109,124 | +0.20(+0.67%) |
Feb 04, 2019 | 29.90 | 30.10 | 29.89 | 30.09 | 198,841 | +0.19(+0.64%) |
Feb 01, 2019 | 29.94 | 30.11 | 29.87 | 29.90 | 456,117 | -0.03(-0.10%) |
Jan 31, 2019 | 29.35 | 30.01 | 29.35 | 29.93 | 132,677 | +1.01(+3.50%) |
Jan 30, 2019 | 28.67 | 28.99 | 28.44 | 28.92 | 72,593 | +0.34(+1.20%) |
Jan 29, 2019 | 28.81 | 28.92 | 28.48 | 28.57 | 50,710 | -0.28(-0.96%) |
Jan 28, 2019 | 28.99 | 28.99 | 28.69 | 28.85 | 109,716 | -0.31(-1.08%) |
Jan 25, 2019 | 29.16 | 29.25 | 29.09 | 29.17 | 162,517 | +0.25(+0.86%) |
Jan 24, 2019 | 28.86 | 28.92 | 28.63 | 28.92 | 73,609 | +0.04(+0.13%) |
Jan 23, 2019 | 28.99 | 29.08 | 28.60 | 28.88 | 62,277 | +0.11(+0.37%) |
Jan 22, 2019 | 29.27 | 29.31 | 28.61 | 28.77 | 116,480 | -0.64(-2.18%) |
Jan 18, 2019 | 29.44 | 29.60 | 29.31 | 29.41 | 140,513 | +0.24(+0.82%) |
Jan 17, 2019 | 29.09 | 29.27 | 28.98 | 29.17 | 90,175 | +0.07(+0.23%) |
Jan 16, 2019 | 29.27 | 29.35 | 29.11 | 29.11 | 169,144 | -0.12(-0.42%) |
Jan 15, 2019 | 28.98 | 29.31 | 28.91 | 29.23 | 62,687 | +0.43(+1.49%) |
Jan 14, 2019 | 28.85 | 28.98 | 28.70 | 28.80 | 76,844 | -0.18(-0.63%) |
Jan 11, 2019 | 28.87 | 29.00 | 28.70 | 28.98 | 102,581 | +0.01(+0.03%) |
Jan 10, 2019 | 28.80 | 28.98 | 28.58 | 28.97 | 40,742 | +0.08(+0.26%) |
Jan 09, 2019 | 29.07 | 29.07 | 28.68 | 28.90 | 70,054 | -0.04(-0.13%) |
Jan 08, 2019 | 28.72 | 28.96 | 28.53 | 28.94 | 189,774 | +0.43(+1.51%) |
Jan 07, 2019 | 28.44 | 28.62 | 28.23 | 28.51 | 2,370,517 | +0.26(+0.91%) |
Jan 04, 2019 | 27.48 | 28.25 | 27.48 | 28.25 | 86,131 | +1.14(+4.19%) |
Jan 03, 2019 | 27.36 | 27.56 | 27.09 | 27.11 | 66,068 | -0.34(-1.25%) |
Jan 02, 2019 | 26.68 | 27.55 | 26.64 | 27.46 | 114,524 | +0.27(+0.98%) |
Dec 31, 2018 | 27.29 | 27.34 | 26.77 | 27.19 | 528,731 | -0.06(-0.21%) |
Dec 28, 2018 | 27.12 | 27.38 | 26.85 | 27.25 | 166,289 | +0.23(+0.85%) |
Dec 27, 2018 | 26.53 | 27.02 | 26.04 | 27.02 | 84,335 | +0.21(+0.78%) |
Dec 26, 2018 | 25.64 | 26.82 | 25.48 | 26.81 | 113,757 | +1.28(+5.01%) |
Dec 24, 2018 | 25.80 | 26.09 | 25.48 | 25.53 | 91,684 | -0.38(-1.47%) |
Dec 21, 2018 | 26.72 | 27.05 | 25.78 | 25.91 | 197,724 | -0.85(-3.18%) |
Dec 20, 2018 | 27.16 | 27.33 | 26.45 | 26.76 | 381,939 | -0.53(-1.95%) |
Dec 19, 2018 | 27.81 | 28.15 | 27.11 | 27.29 | 59,473 | -0.51(-1.85%) |
Dec 18, 2018 | 27.74 | 28.05 | 27.63 | 27.81 | 263,487 | +0.13(+0.48%) |
Dec 17, 2018 | 28.11 | 28.31 | 27.45 | 27.67 | 372,830 | -0.58(-2.05%) |
Dec 14, 2018 | 28.30 | 28.62 | 28.16 | 28.25 | 66,395 | -0.31(-1.10%) |
Dec 13, 2018 | 28.79 | 28.89 | 28.34 | 28.57 | 44,474 | -0.14(-0.50%) |
Dec 12, 2018 | 28.78 | 29.00 | 28.64 | 28.71 | 200,066 | +0.25(+0.87%) |
Dec 11, 2018 | 28.83 | 28.83 | 28.29 | 28.46 | 34,904 | +0.02(+0.07%) |
Dec 10, 2018 | 28.33 | 28.53 | 27.91 | 28.44 | 98,291 | +0.18(+0.64%) |
Dec 07, 2018 | 28.75 | 28.91 | 28.14 | 28.26 | 40,721 | -0.51(-1.78%) |
Dec 06, 2018 | 28.30 | 28.78 | 28.13 | 28.78 | 319,560 | +0.21(+0.73%) |
Dec 04, 2018 | 29.41 | 29.58 | 28.19 | 28.57 | 290,836 | -0.99(-3.34%) |