Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.91 | 31.14 | 30.89 | 31.03 | 60,935 | +0.23(+0.73%) |
Feb 27, 2019 | 30.79 | 30.88 | 30.71 | 30.80 | 60,949 | +0.07(+0.24%) |
Feb 26, 2019 | 30.54 | 30.88 | 30.54 | 30.73 | 70,753 | +0.66(+2.21%) |
Feb 25, 2019 | 30.31 | 30.40 | 30.03 | 30.07 | 54,470 | -0.27(-0.91%) |
Feb 22, 2019 | 30.59 | 30.59 | 30.24 | 30.34 | 116,100 | +0.03(+0.10%) |
Feb 21, 2019 | 30.49 | 30.58 | 30.28 | 30.31 | 73,080 | -0.02(-0.07%) |
Feb 20, 2019 | 30.10 | 30.39 | 30.10 | 30.33 | 71,366 | +0.35(+1.17%) |
Feb 19, 2019 | 29.61 | 30.03 | 29.61 | 29.98 | 121,479 | -0.26(-0.85%) |
Feb 15, 2019 | 30.20 | 30.32 | 30.06 | 30.24 | 144,600 | +0.87(+2.97%) |
Feb 14, 2019 | 29.45 | 29.59 | 29.32 | 29.36 | 338,659 | -0.22(-0.74%) |
Feb 13, 2019 | 29.66 | 29.73 | 29.55 | 29.59 | 52,799 | +0.04(+0.14%) |
Feb 12, 2019 | 29.52 | 29.65 | 29.47 | 29.55 | 74,347 | +0.30(+1.01%) |
Feb 11, 2019 | 29.14 | 29.37 | 29.11 | 29.25 | 106,401 | +0.47(+1.63%) |
Feb 08, 2019 | 28.69 | 28.91 | 28.57 | 28.78 | 79,400 | -0.14(-0.50%) |
Feb 07, 2019 | 29.12 | 29.14 | 28.81 | 28.93 | 56,990 | -0.93(-3.10%) |
Feb 06, 2019 | 29.81 | 29.88 | 29.78 | 29.85 | 212,299 | +0.00(+0.00%) |
Feb 05, 2019 | 29.78 | 29.95 | 29.76 | 29.85 | 92,532 | +0.41(+1.39%) |
Feb 04, 2019 | 29.29 | 29.46 | 29.09 | 29.44 | 125,289 | -0.16(-0.54%) |
Feb 01, 2019 | 29.61 | 29.73 | 29.51 | 29.60 | 85,500 | +0.02(+0.05%) |
Jan 31, 2019 | 29.47 | 29.73 | 29.44 | 29.59 | 136,966 | -0.05(-0.19%) |
Jan 30, 2019 | 29.38 | 29.71 | 29.20 | 29.64 | 54,952 | -0.16(-0.54%) |
Jan 29, 2019 | 29.95 | 30.02 | 29.79 | 29.80 | 99,500 | -0.42(-1.39%) |
Jan 28, 2019 | 29.97 | 30.26 | 29.96 | 30.22 | 367,938 | +0.19(+0.63%) |
Jan 25, 2019 | 29.87 | 30.12 | 29.86 | 30.03 | 63,100 | +0.73(+2.47%) |
Jan 24, 2019 | 29.27 | 29.36 | 29.14 | 29.30 | 107,112 | -0.14(-0.48%) |
Jan 23, 2019 | 29.73 | 29.73 | 29.26 | 29.45 | 144,944 | +0.32(+1.08%) |
Jan 22, 2019 | 28.99 | 29.19 | 28.90 | 29.13 | 295,552 | -0.39(-1.34%) |
Jan 18, 2019 | 29.32 | 29.62 | 29.15 | 29.52 | 303,500 | +0.81(+2.84%) |
Jan 17, 2019 | 28.50 | 28.78 | 28.46 | 28.71 | 489,128 | +0.07(+0.26%) |
Jan 16, 2019 | 28.47 | 28.69 | 28.45 | 28.64 | 77,968 | +0.62(+2.23%) |
Jan 15, 2019 | 27.93 | 28.09 | 27.46 | 28.01 | 192,232 | -0.70(-2.46%) |
Jan 14, 2019 | 28.40 | 28.80 | 28.29 | 28.71 | 686,924 | +0.00(+0.00%) |
Jan 11, 2019 | 28.53 | 28.80 | 28.52 | 28.71 | 628,800 | -0.30(-1.05%) |
Jan 10, 2019 | 28.91 | 29.09 | 28.82 | 29.02 | 260,739 | -0.30(-1.04%) |
Jan 09, 2019 | 29.06 | 29.40 | 29.06 | 29.32 | 90,161 | +0.72(+2.53%) |
Jan 08, 2019 | 28.70 | 28.77 | 28.48 | 28.60 | 105,083 | +0.29(+1.02%) |
Jan 07, 2019 | 28.14 | 28.47 | 27.98 | 28.31 | 295,585 | +0.31(+1.13%) |
Jan 04, 2019 | 27.29 | 28.03 | 27.27 | 28.00 | 157,300 | +1.13(+4.21%) |
Jan 03, 2019 | 26.93 | 26.98 | 26.75 | 26.86 | 146,939 | -0.48(-1.74%) |
Jan 02, 2019 | 27.16 | 27.36 | 27.12 | 27.34 | 133,377 | +0.01(+0.04%) |
Dec 31, 2018 | 27.32 | 27.69 | 27.30 | 27.33 | 286,500 | +0.00(+0.00%) |
Dec 28, 2018 | 27.36 | 27.48 | 27.17 | 27.33 | 286,200 | +0.11(+0.40%) |
Dec 27, 2018 | 26.90 | 27.23 | 26.74 | 27.22 | 202,255 | -0.20(-0.73%) |
Dec 26, 2018 | 27.05 | 27.42 | 26.59 | 27.42 | 255,434 | +0.61(+2.28%) |
Dec 24, 2018 | 27.14 | 27.21 | 26.70 | 26.81 | 191,200 | -0.22(-0.81%) |
Dec 21, 2018 | 27.54 | 27.61 | 27.01 | 27.03 | 232,800 | +0.11(+0.41%) |
Dec 20, 2018 | 26.99 | 27.15 | 26.83 | 26.92 | 266,566 | -0.30(-1.10%) |
Dec 19, 2018 | 27.67 | 27.93 | 27.07 | 27.22 | 411,356 | -1.49(-5.19%) |
Dec 18, 2018 | 28.80 | 29.00 | 28.62 | 28.71 | 285,495 | +0.86(+3.07%) |
Dec 17, 2018 | 28.04 | 28.18 | 27.79 | 27.86 | 368,898 | -0.29(-1.01%) |
Dec 14, 2018 | 28.08 | 28.39 | 28.03 | 28.14 | 635,500 | -0.53(-1.85%) |
Dec 13, 2018 | 28.82 | 28.95 | 28.59 | 28.67 | 284,432 | +0.01(+0.02%) |
Dec 12, 2018 | 28.52 | 28.76 | 28.37 | 28.66 | 359,346 | +0.04(+0.16%) |
Dec 11, 2018 | 28.89 | 28.97 | 28.43 | 28.62 | 644,761 | -0.46(-1.60%) |
Dec 10, 2018 | 29.31 | 29.36 | 28.77 | 29.09 | 425,607 | -0.54(-1.84%) |
Dec 07, 2018 | 30.28 | 30.38 | 29.55 | 29.63 | 188,000 | -0.61(-2.02%) |
Dec 06, 2018 | 30.18 | 30.35 | 29.85 | 30.24 | 203,721 | -0.98(-3.14%) |
Dec 04, 2018 | 32.28 | 32.29 | 31.20 | 31.22 | 212,400 | -1.44(-4.41%) |