Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.48 | 28.86 | 28.35 | 28.46 | 135,411 | -0.04(-0.14%) |
Feb 27, 2019 | 29.23 | 29.23 | 28.07 | 28.50 | 178,430 | -0.83(-2.83%) |
Feb 26, 2019 | 29.55 | 30.13 | 29.09 | 29.33 | 394,648 | -0.22(-0.74%) |
Feb 25, 2019 | 29.95 | 30.54 | 29.55 | 29.55 | 162,351 | -0.04(-0.14%) |
Feb 22, 2019 | 29.57 | 29.66 | 29.18 | 29.59 | 195,600 | -0.06(-0.20%) |
Feb 21, 2019 | 30.15 | 30.25 | 29.56 | 29.65 | 104,496 | -0.50(-1.66%) |
Feb 20, 2019 | 29.71 | 30.43 | 29.36 | 30.15 | 189,163 | +0.58(+1.96%) |
Feb 19, 2019 | 30.23 | 30.39 | 29.49 | 29.57 | 163,657 | -0.67(-2.22%) |
Feb 15, 2019 | 30.05 | 30.93 | 29.68 | 30.24 | 206,600 | +0.40(+1.34%) |
Feb 14, 2019 | 30.43 | 30.98 | 29.73 | 29.84 | 149,624 | -0.58(-1.91%) |
Feb 13, 2019 | 30.14 | 30.52 | 29.57 | 30.42 | 174,279 | +0.49(+1.64%) |
Feb 12, 2019 | 29.72 | 30.23 | 29.60 | 29.93 | 145,182 | +0.53(+1.80%) |
Feb 11, 2019 | 29.54 | 29.88 | 28.91 | 29.40 | 300,152 | +0.34(+1.17%) |
Feb 08, 2019 | 28.65 | 29.81 | 28.65 | 29.06 | 241,200 | +0.23(+0.80%) |
Feb 07, 2019 | 29.51 | 29.54 | 27.96 | 28.83 | 341,733 | -1.18(-3.93%) |
Feb 06, 2019 | 29.76 | 31.35 | 28.85 | 30.01 | 453,529 | -0.68(-2.22%) |
Feb 05, 2019 | 30.88 | 31.32 | 30.55 | 30.69 | 177,584 | -0.25(-0.81%) |
Feb 04, 2019 | 31.13 | 31.13 | 30.58 | 30.94 | 116,519 | -0.15(-0.48%) |
Feb 01, 2019 | 30.74 | 31.53 | 30.71 | 31.09 | 139,000 | +0.50(+1.63%) |
Jan 31, 2019 | 30.86 | 31.05 | 30.39 | 30.59 | 127,816 | -0.29(-0.94%) |
Jan 30, 2019 | 30.56 | 31.18 | 30.00 | 30.88 | 174,903 | +0.66(+2.18%) |
Jan 29, 2019 | 29.97 | 30.33 | 29.77 | 30.22 | 132,309 | +0.26(+0.87%) |
Jan 28, 2019 | 30.20 | 31.02 | 29.94 | 29.96 | 111,917 | -0.71(-2.31%) |
Jan 25, 2019 | 29.19 | 30.91 | 28.96 | 30.67 | 233,300 | +1.66(+5.72%) |
Jan 24, 2019 | 28.38 | 29.59 | 27.69 | 29.01 | 180,542 | +1.01(+3.61%) |
Jan 23, 2019 | 28.56 | 28.76 | 27.81 | 28.00 | 96,998 | -0.47(-1.65%) |
Jan 22, 2019 | 29.17 | 29.58 | 28.20 | 28.47 | 180,212 | -0.94(-3.20%) |
Jan 18, 2019 | 28.67 | 29.86 | 28.51 | 29.41 | 200,500 | +0.82(+2.87%) |
Jan 17, 2019 | 28.35 | 28.87 | 28.34 | 28.59 | 161,144 | +0.13(+0.46%) |
Jan 16, 2019 | 28.67 | 29.01 | 28.44 | 28.46 | 82,539 | -0.22(-0.77%) |
Jan 15, 2019 | 28.65 | 29.11 | 28.22 | 28.68 | 121,378 | +0.13(+0.46%) |
Jan 14, 2019 | 28.68 | 29.00 | 28.20 | 28.55 | 106,258 | -0.36(-1.25%) |
Jan 11, 2019 | 28.64 | 29.28 | 28.55 | 28.91 | 158,800 | +0.22(+0.77%) |
Jan 10, 2019 | 28.17 | 28.78 | 28.15 | 28.69 | 99,125 | +0.32(+1.13%) |
Jan 09, 2019 | 27.69 | 28.50 | 27.68 | 28.37 | 164,786 | +0.94(+3.43%) |
Jan 08, 2019 | 27.89 | 28.11 | 27.32 | 27.43 | 170,951 | -0.29(-1.05%) |
Jan 07, 2019 | 27.61 | 27.93 | 27.38 | 27.72 | 190,421 | +0.12(+0.43%) |
Jan 04, 2019 | 26.84 | 27.78 | 26.00 | 27.60 | 192,100 | +1.07(+4.03%) |
Jan 03, 2019 | 27.02 | 27.27 | 26.41 | 26.53 | 140,094 | -0.98(-3.56%) |
Jan 02, 2019 | 26.87 | 28.25 | 26.87 | 27.51 | 158,222 | +0.18(+0.66%) |
Dec 31, 2018 | 27.67 | 27.88 | 27.09 | 27.33 | 153,900 | -0.32(-1.16%) |
Dec 28, 2018 | 27.59 | 28.30 | 27.47 | 27.65 | 183,900 | +0.07(+0.25%) |
Dec 27, 2018 | 26.48 | 27.61 | 26.06 | 27.58 | 161,110 | +0.65(+2.41%) |
Dec 26, 2018 | 25.82 | 27.02 | 25.52 | 26.93 | 198,279 | +1.35(+5.28%) |
Dec 24, 2018 | 26.37 | 27.11 | 25.58 | 25.58 | 127,900 | -0.99(-3.73%) |
Dec 21, 2018 | 27.48 | 27.69 | 26.52 | 26.57 | 472,500 | -0.61(-2.24%) |
Dec 20, 2018 | 26.83 | 27.86 | 26.74 | 27.18 | 233,559 | +0.31(+1.15%) |
Dec 19, 2018 | 28.78 | 29.18 | 26.78 | 26.87 | 216,095 | -1.96(-6.80%) |
Dec 18, 2018 | 28.32 | 29.53 | 28.32 | 28.83 | 148,107 | +0.69(+2.45%) |
Dec 17, 2018 | 28.10 | 29.16 | 27.97 | 28.14 | 202,418 | -0.05(-0.18%) |
Dec 14, 2018 | 28.47 | 29.08 | 28.09 | 28.19 | 197,500 | -0.64(-2.22%) |
Dec 13, 2018 | 29.41 | 29.50 | 28.68 | 28.83 | 134,513 | -0.46(-1.57%) |
Dec 12, 2018 | 29.48 | 29.74 | 28.97 | 29.29 | 144,550 | +0.30(+1.03%) |
Dec 11, 2018 | 29.10 | 29.66 | 28.89 | 28.99 | 122,732 | +0.19(+0.66%) |
Dec 10, 2018 | 28.40 | 28.87 | 28.10 | 28.80 | 209,278 | +0.34(+1.19%) |
Dec 07, 2018 | 30.09 | 30.09 | 28.39 | 28.46 | 172,400 | -1.63(-5.42%) |
Dec 06, 2018 | 30.22 | 30.67 | 29.72 | 30.09 | 163,034 | -0.79(-2.56%) |
Dec 04, 2018 | 32.10 | 32.47 | 30.68 | 30.88 | 199,300 | -1.37(-4.25%) |