Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.56 | 33.06 | 32.23 | 32.31 | 54,660 | -0.29(-0.89%) |
Feb 27, 2019 | 32.10 | 32.64 | 32.00 | 32.60 | 59,379 | +0.32(+0.99%) |
Feb 26, 2019 | 32.78 | 33.28 | 32.28 | 32.28 | 53,747 | -0.64(-1.94%) |
Feb 25, 2019 | 33.47 | 33.91 | 32.84 | 32.92 | 43,976 | -0.41(-1.23%) |
Feb 22, 2019 | 33.11 | 33.33 | 32.42 | 33.33 | 48,100 | +0.39(+1.18%) |
Feb 21, 2019 | 32.22 | 33.04 | 31.87 | 32.94 | 138,430 | +0.85(+2.65%) |
Feb 20, 2019 | 31.28 | 32.24 | 31.28 | 32.09 | 59,648 | +0.62(+1.97%) |
Feb 19, 2019 | 31.73 | 31.73 | 31.30 | 31.47 | 90,362 | -0.27(-0.85%) |
Feb 15, 2019 | 31.32 | 32.10 | 31.03 | 31.74 | 65,200 | +0.58(+1.86%) |
Feb 14, 2019 | 30.89 | 31.49 | 30.61 | 31.16 | 81,682 | +0.15(+0.48%) |
Feb 13, 2019 | 30.38 | 31.05 | 30.19 | 31.01 | 56,358 | +0.64(+2.11%) |
Feb 12, 2019 | 30.45 | 30.52 | 30.02 | 30.37 | 47,906 | +0.23(+0.76%) |
Feb 11, 2019 | 30.07 | 30.29 | 29.85 | 30.14 | 34,701 | +0.08(+0.27%) |
Feb 08, 2019 | 29.69 | 30.27 | 29.39 | 30.06 | 49,700 | +0.26(+0.87%) |
Feb 07, 2019 | 29.65 | 29.91 | 29.17 | 29.80 | 45,563 | -0.05(-0.17%) |
Feb 06, 2019 | 29.89 | 30.08 | 29.49 | 29.85 | 62,841 | -0.10(-0.33%) |
Feb 05, 2019 | 29.88 | 30.12 | 29.60 | 29.95 | 34,101 | +0.04(+0.13%) |
Feb 04, 2019 | 29.48 | 29.96 | 29.31 | 29.91 | 53,596 | +0.32(+1.08%) |
Feb 01, 2019 | 29.58 | 29.62 | 29.11 | 29.59 | 52,300 | +0.00(+0.00%) |
Jan 31, 2019 | 29.50 | 29.75 | 29.10 | 29.59 | 70,746 | +0.08(+0.27%) |
Jan 30, 2019 | 29.65 | 29.72 | 28.96 | 29.51 | 54,674 | +0.07(+0.24%) |
Jan 29, 2019 | 29.60 | 30.27 | 29.44 | 29.44 | 97,583 | -0.14(-0.47%) |
Jan 28, 2019 | 30.39 | 30.46 | 29.34 | 29.58 | 59,505 | -1.09(-3.55%) |
Jan 25, 2019 | 29.98 | 30.71 | 29.98 | 30.67 | 68,000 | +0.96(+3.23%) |
Jan 24, 2019 | 30.23 | 30.39 | 29.49 | 29.71 | 63,811 | -0.53(-1.75%) |
Jan 23, 2019 | 30.04 | 30.95 | 29.26 | 30.24 | 83,125 | +0.19(+0.63%) |
Jan 22, 2019 | 30.59 | 30.59 | 29.58 | 30.05 | 85,247 | -0.74(-2.40%) |
Jan 18, 2019 | 30.38 | 30.98 | 30.38 | 30.79 | 62,800 | +0.41(+1.35%) |
Jan 17, 2019 | 29.52 | 30.50 | 29.52 | 30.38 | 99,447 | +0.67(+2.26%) |
Jan 16, 2019 | 29.60 | 29.77 | 29.16 | 29.71 | 48,426 | +0.15(+0.51%) |
Jan 15, 2019 | 28.88 | 29.66 | 28.58 | 29.56 | 102,229 | +0.69(+2.39%) |
Jan 14, 2019 | 29.55 | 29.64 | 28.84 | 28.87 | 56,174 | -0.77(-2.60%) |
Jan 11, 2019 | 29.28 | 29.66 | 29.03 | 29.64 | 75,500 | +0.14(+0.47%) |
Jan 10, 2019 | 29.50 | 29.68 | 29.16 | 29.50 | 53,940 | +0.01(+0.03%) |
Jan 09, 2019 | 29.63 | 29.63 | 29.16 | 29.49 | 45,756 | +0.15(+0.51%) |
Jan 08, 2019 | 28.87 | 29.54 | 28.56 | 29.34 | 78,688 | +0.73(+2.55%) |
Jan 07, 2019 | 29.06 | 30.19 | 28.39 | 28.61 | 103,856 | -0.35(-1.21%) |
Jan 04, 2019 | 27.73 | 29.04 | 27.73 | 28.96 | 94,000 | +1.28(+4.62%) |
Jan 03, 2019 | 27.35 | 28.44 | 27.20 | 27.68 | 59,331 | +0.11(+0.40%) |
Jan 02, 2019 | 28.12 | 28.12 | 27.23 | 27.57 | 81,857 | -0.89(-3.13%) |
Dec 31, 2018 | 28.00 | 28.47 | 27.63 | 28.46 | 72,500 | +0.44(+1.57%) |
Dec 28, 2018 | 27.56 | 28.21 | 27.16 | 28.02 | 58,500 | +0.60(+2.19%) |
Dec 27, 2018 | 27.02 | 27.71 | 26.69 | 27.42 | 27,101 | +0.02(+0.07%) |
Dec 26, 2018 | 26.62 | 27.48 | 26.44 | 27.40 | 47,849 | +0.76(+2.85%) |
Dec 24, 2018 | 27.30 | 27.30 | 26.37 | 26.64 | 44,200 | -0.78(-2.84%) |
Dec 21, 2018 | 28.03 | 28.41 | 27.17 | 27.42 | 494,200 | -0.75(-2.66%) |
Dec 20, 2018 | 28.52 | 29.13 | 28.01 | 28.17 | 75,883 | -0.34(-1.19%) |
Dec 19, 2018 | 28.83 | 29.53 | 28.21 | 28.51 | 65,798 | -0.33(-1.14%) |
Dec 18, 2018 | 28.79 | 29.80 | 28.70 | 28.84 | 68,461 | +0.18(+0.63%) |
Dec 17, 2018 | 29.02 | 30.40 | 28.45 | 28.66 | 137,364 | -0.36(-1.24%) |
Dec 14, 2018 | 28.59 | 29.18 | 28.49 | 29.02 | 73,500 | +0.42(+1.47%) |
Dec 13, 2018 | 29.42 | 29.74 | 28.27 | 28.60 | 71,889 | -0.79(-2.69%) |
Dec 12, 2018 | 29.26 | 30.39 | 28.81 | 29.39 | 108,988 | +0.41(+1.41%) |
Dec 11, 2018 | 29.34 | 29.95 | 28.37 | 28.98 | 78,018 | +0.03(+0.10%) |
Dec 10, 2018 | 29.02 | 29.47 | 28.70 | 28.95 | 132,373 | -0.06(-0.21%) |
Dec 07, 2018 | 29.29 | 30.11 | 28.66 | 29.01 | 102,000 | -0.50(-1.69%) |
Dec 06, 2018 | 29.39 | 30.23 | 28.78 | 29.51 | 85,229 | -0.39(-1.30%) |
Dec 04, 2018 | 31.99 | 31.99 | 29.48 | 29.90 | 78,900 | -2.18(-6.80%) |