Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.55 | 31.55 | 31.40 | 31.43 | 14,214 | -0.27(-0.87%) |
Feb 27, 2019 | 31.73 | 31.82 | 31.65 | 31.70 | 50,207 | -0.09(-0.28%) |
Feb 26, 2019 | 31.80 | 31.89 | 31.76 | 31.79 | 5,414 | -0.05(-0.16%) |
Feb 25, 2019 | 31.79 | 31.92 | 31.79 | 31.84 | 7,547 | +0.25(+0.79%) |
Feb 22, 2019 | 31.58 | 31.69 | 31.54 | 31.59 | 29,500 | +0.14(+0.43%) |
Feb 21, 2019 | 31.52 | 31.52 | 31.36 | 31.45 | 30,847 | -0.15(-0.46%) |
Feb 20, 2019 | 31.31 | 31.64 | 31.31 | 31.60 | 128,616 | +0.27(+0.86%) |
Feb 19, 2019 | 31.18 | 31.49 | 31.18 | 31.33 | 93,365 | +0.07(+0.22%) |
Feb 15, 2019 | 31.04 | 31.26 | 31.00 | 31.26 | 16,000 | +0.31(+0.99%) |
Feb 14, 2019 | 30.88 | 31.09 | 30.88 | 30.95 | 1,762 | -0.06(-0.20%) |
Feb 13, 2019 | 31.13 | 31.13 | 30.97 | 31.02 | 4,699 | +0.14(+0.44%) |
Feb 12, 2019 | 30.77 | 30.92 | 30.77 | 30.88 | 1,824 | +0.28(+0.92%) |
Feb 11, 2019 | 30.72 | 30.72 | 30.60 | 30.60 | 15,596 | -0.02(-0.07%) |
Feb 08, 2019 | 30.57 | 30.69 | 30.55 | 30.62 | 14,200 | -0.20(-0.64%) |
Feb 07, 2019 | 31.05 | 31.05 | 30.70 | 30.82 | 15,046 | -0.34(-1.08%) |
Feb 06, 2019 | 31.20 | 31.30 | 31.05 | 31.16 | 7,152 | -0.22(-0.71%) |
Feb 05, 2019 | 31.16 | 31.44 | 31.13 | 31.38 | 4,776 | +0.44(+1.42%) |
Feb 04, 2019 | 30.87 | 31.02 | 30.86 | 30.94 | 15,915 | -0.13(-0.42%) |
Feb 01, 2019 | 30.95 | 31.10 | 30.92 | 31.07 | 25,500 | +0.20(+0.65%) |
Jan 31, 2019 | 30.66 | 30.94 | 30.66 | 30.87 | 8,704 | +0.14(+0.46%) |
Jan 30, 2019 | 30.61 | 30.85 | 30.51 | 30.73 | 16,553 | +0.16(+0.52%) |
Jan 29, 2019 | 30.48 | 30.57 | 30.48 | 30.57 | 8,089 | +0.28(+0.92%) |
Jan 28, 2019 | 30.27 | 30.35 | 30.21 | 30.29 | 7,818 | -0.14(-0.46%) |
Jan 25, 2019 | 30.48 | 30.49 | 30.42 | 30.43 | 4,100 | +0.42(+1.40%) |
Jan 24, 2019 | 29.94 | 30.03 | 29.94 | 30.01 | 874 | +0.15(+0.50%) |
Jan 23, 2019 | 30.03 | 30.07 | 29.83 | 29.86 | 4,825 | +0.05(+0.17%) |
Jan 22, 2019 | 30.03 | 30.05 | 29.81 | 29.81 | 3,881 | -0.64(-2.10%) |
Jan 18, 2019 | 30.32 | 30.52 | 30.32 | 30.45 | 17,000 | +0.42(+1.40%) |
Jan 17, 2019 | 29.81 | 30.15 | 29.81 | 30.03 | 14,175 | +0.05(+0.17%) |
Jan 16, 2019 | 29.98 | 30.03 | 29.97 | 29.98 | 14,639 | +0.16(+0.54%) |
Jan 15, 2019 | 29.76 | 29.90 | 29.76 | 29.82 | 4,211 | +0.23(+0.78%) |
Jan 14, 2019 | 29.39 | 29.68 | 29.39 | 29.59 | 2,997 | -0.11(-0.37%) |
Jan 11, 2019 | 29.67 | 29.78 | 29.67 | 29.70 | 5,600 | -0.14(-0.47%) |
Jan 10, 2019 | 29.57 | 29.88 | 29.57 | 29.84 | 3,720 | +0.14(+0.49%) |
Jan 09, 2019 | 29.49 | 29.82 | 29.49 | 29.70 | 7,057 | +0.46(+1.59%) |
Jan 08, 2019 | 29.36 | 29.40 | 29.13 | 29.23 | 19,413 | +0.18(+0.63%) |
Jan 07, 2019 | 28.79 | 29.11 | 28.79 | 29.05 | 2,602 | +0.15(+0.50%) |
Jan 04, 2019 | 28.37 | 28.94 | 28.36 | 28.90 | 2,800 | +0.88(+3.14%) |
Jan 03, 2019 | 28.00 | 28.13 | 28.00 | 28.02 | 967 | -0.30(-1.06%) |
Jan 02, 2019 | 28.18 | 28.37 | 28.18 | 28.32 | 5,201 | +0.00(+0.00%) |
Dec 31, 2018 | 28.49 | 28.49 | 28.32 | 28.32 | 28,100 | -0.06(-0.21%) |
Dec 28, 2018 | 28.51 | 28.69 | 28.31 | 28.38 | 268,900 | +0.18(+0.63%) |
Dec 27, 2018 | 27.80 | 28.20 | 27.68 | 28.20 | 30,932 | -0.16(-0.56%) |
Dec 26, 2018 | 27.75 | 28.36 | 27.67 | 28.36 | 10,012 | +0.65(+2.35%) |
Dec 24, 2018 | 28.20 | 28.27 | 27.71 | 27.71 | 65,400 | -0.20(-0.72%) |
Dec 21, 2018 | 28.24 | 28.26 | 27.91 | 27.91 | 13,500 | -0.33(-1.16%) |
Dec 20, 2018 | 28.37 | 28.70 | 28.22 | 28.24 | 130,781 | -0.28(-0.97%) |
Dec 19, 2018 | 29.00 | 29.11 | 28.40 | 28.51 | 22,446 | -0.30(-1.03%) |
Dec 18, 2018 | 28.93 | 29.00 | 28.70 | 28.81 | 9,188 | -0.00(-0.00%) |
Dec 17, 2018 | 28.94 | 29.13 | 28.78 | 28.81 | 36,612 | -0.22(-0.76%) |
Dec 14, 2018 | 29.00 | 29.22 | 28.99 | 29.03 | 16,904 | -0.37(-1.26%) |
Dec 13, 2018 | 29.39 | 29.49 | 29.34 | 29.40 | 6,653 | +0.03(+0.09%) |
Dec 12, 2018 | 29.38 | 29.83 | 29.37 | 29.38 | 19,571 | +0.34(+1.18%) |
Dec 11, 2018 | 29.19 | 29.31 | 29.02 | 29.03 | 63,382 | +0.03(+0.09%) |
Dec 10, 2018 | 29.13 | 29.13 | 28.84 | 29.01 | 54,096 | -0.18(-0.62%) |
Dec 07, 2018 | 29.58 | 29.58 | 29.15 | 29.19 | 10,266 | -0.52(-1.75%) |
Dec 06, 2018 | 29.50 | 29.74 | 29.21 | 29.71 | 45,226 | -0.25(-0.84%) |
Dec 04, 2018 | 30.55 | 30.55 | 29.93 | 29.96 | 11,511 | -0.78(-2.54%) |