Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.95 | 29.54 | 28.57 | 28.79 | 16,455 | +0.03(+0.10%) |
Feb 27, 2019 | 28.77 | 29.31 | 28.62 | 28.76 | 16,847 | +0.07(+0.23%) |
Feb 26, 2019 | 28.68 | 31.32 | 28.68 | 28.70 | 13,558 | -0.51(-1.73%) |
Feb 25, 2019 | 29.38 | 29.46 | 28.97 | 29.20 | 8,700 | +0.42(+1.48%) |
Feb 22, 2019 | 28.79 | 28.79 | 28.70 | 28.78 | 7,645 | -0.32(-1.08%) |
Feb 21, 2019 | 29.63 | 29.63 | 28.32 | 29.09 | 12,134 | -0.45(-1.54%) |
Feb 20, 2019 | 29.85 | 29.85 | 29.39 | 29.55 | 4,074 | -0.70(-2.30%) |
Feb 19, 2019 | 29.66 | 30.33 | 29.63 | 30.24 | 15,782 | +0.03(+0.10%) |
Feb 15, 2019 | 29.92 | 30.53 | 29.42 | 30.21 | 49,969 | +0.62(+2.08%) |
Feb 14, 2019 | 29.02 | 29.92 | 28.88 | 29.60 | 14,063 | +0.30(+1.02%) |
Feb 13, 2019 | 28.93 | 29.36 | 28.05 | 29.30 | 3,594 | -0.25(-0.84%) |
Jan 10, 2019 | 29.55 | 29.55 | 29.55 | 0 | +0.27(+0.93%) | |
Jan 09, 2019 | 29.17 | 29.49 | 29.17 | 29.28 | 10,589 | +0.12(+0.40%) |
Jan 08, 2019 | 28.87 | 29.22 | 28.81 | 29.16 | 28,265 | +0.36(+1.25%) |
Jan 07, 2019 | 30.40 | 30.40 | 28.66 | 28.80 | 18,238 | -2.01(-6.54%) |
Jan 04, 2019 | 30.38 | 30.81 | 30.07 | 30.81 | 18,158 | +0.05(+0.17%) |
Jan 03, 2019 | 30.66 | 30.76 | 30.22 | 30.76 | 20,543 | +0.25(+0.82%) |
Jan 02, 2019 | 30.29 | 30.54 | 29.93 | 30.51 | 35,666 | -0.34(-1.09%) |
Dec 31, 2018 | 31.58 | 31.64 | 30.85 | 30.85 | 40,002 | -1.11(-3.46%) |
Dec 28, 2018 | 32.23 | 32.27 | 30.84 | 31.96 | 35,633 | -0.68(-2.09%) |
Dec 27, 2018 | 31.37 | 32.64 | 30.95 | 32.64 | 38,207 | +0.70(+2.20%) |
Dec 26, 2018 | 31.83 | 32.24 | 31.58 | 31.93 | 14,489 | +0.20(+0.62%) |
Dec 24, 2018 | 32.12 | 32.12 | 31.74 | 31.74 | 6,826 | -0.41(-1.28%) |
Dec 21, 2018 | 32.15 | 32.38 | 31.89 | 32.15 | 23,892 | +0.17(+0.53%) |
Dec 20, 2018 | 31.13 | 31.98 | 31.13 | 31.98 | 16,503 | +0.56(+1.77%) |
Dec 19, 2018 | 31.66 | 31.88 | 31.17 | 31.42 | 16,914 | -0.29(-0.90%) |
Dec 18, 2018 | 31.53 | 31.71 | 31.43 | 31.71 | 21,178 | +0.97(+3.14%) |
Dec 17, 2018 | 30.67 | 30.95 | 30.40 | 30.74 | 27,698 | +0.51(+1.70%) |
Dec 14, 2018 | 30.24 | 30.50 | 30.23 | 30.23 | 15,291 | -0.12(-0.41%) |
Dec 13, 2018 | 30.42 | 30.42 | 30.27 | 30.35 | 151,560 | -0.20(-0.65%) |
Dec 12, 2018 | 30.63 | 30.64 | 30.18 | 30.55 | 24,280 | +0.08(+0.26%) |
Dec 11, 2018 | 30.71 | 30.73 | 30.07 | 30.47 | 25,736 | +0.30(+1.00%) |
Dec 10, 2018 | 30.30 | 30.47 | 30.04 | 30.17 | 29,977 | -0.15(-0.51%) |
Dec 07, 2018 | 30.94 | 31.09 | 30.32 | 30.32 | 12,014 | -0.43(-1.40%) |
Dec 06, 2018 | 30.80 | 31.13 | 30.57 | 30.76 | 34,749 | -0.45(-1.43%) |
Dec 04, 2018 | 31.66 | 32.25 | 31.11 | 31.20 | 21,981 | -0.21(-0.68%) |