Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.10 | 30.66 | 29.65 | 30.11 | 218,259 | +0.02(+0.07%) |
Feb 27, 2019 | 30.92 | 31.03 | 29.93 | 30.09 | 354,518 | -0.76(-2.46%) |
Feb 26, 2019 | 30.75 | 31.03 | 30.11 | 30.85 | 366,001 | +0.20(+0.65%) |
Feb 25, 2019 | 29.84 | 30.76 | 29.78 | 30.65 | 279,858 | +0.94(+3.16%) |
Feb 22, 2019 | 29.36 | 30.25 | 29.03 | 29.71 | 170,100 | +0.45(+1.54%) |
Feb 21, 2019 | 30.62 | 31.02 | 29.00 | 29.26 | 238,544 | -1.53(-4.97%) |
Feb 20, 2019 | 29.45 | 31.00 | 29.29 | 30.79 | 323,331 | +1.20(+4.06%) |
Feb 19, 2019 | 29.69 | 29.93 | 28.79 | 29.59 | 257,228 | -0.11(-0.37%) |
Feb 15, 2019 | 29.32 | 30.50 | 29.07 | 29.70 | 230,500 | +0.54(+1.85%) |
Feb 14, 2019 | 29.61 | 29.80 | 28.93 | 29.16 | 155,292 | -0.58(-1.95%) |
Feb 13, 2019 | 29.03 | 29.97 | 28.56 | 29.74 | 219,533 | +0.72(+2.48%) |
Feb 12, 2019 | 28.96 | 29.25 | 28.72 | 29.02 | 178,385 | +0.24(+0.83%) |
Feb 11, 2019 | 28.10 | 28.80 | 27.54 | 28.78 | 156,569 | +0.94(+3.38%) |
Feb 08, 2019 | 27.95 | 28.03 | 27.00 | 27.84 | 117,200 | -0.14(-0.50%) |
Feb 07, 2019 | 29.25 | 29.32 | 27.91 | 27.98 | 167,688 | -1.48(-5.02%) |
Feb 06, 2019 | 29.08 | 29.83 | 28.51 | 29.46 | 176,794 | +0.39(+1.34%) |
Feb 05, 2019 | 30.00 | 30.29 | 29.03 | 29.07 | 182,620 | -0.92(-3.07%) |
Feb 04, 2019 | 30.11 | 30.45 | 29.51 | 29.99 | 360,365 | +0.04(+0.13%) |
Feb 01, 2019 | 30.28 | 30.40 | 29.49 | 29.95 | 370,400 | -0.47(-1.55%) |
Jan 31, 2019 | 29.30 | 30.52 | 29.02 | 30.42 | 402,719 | +1.20(+4.11%) |
Jan 30, 2019 | 29.27 | 29.60 | 28.89 | 29.22 | 186,653 | +0.17(+0.59%) |
Jan 29, 2019 | 29.10 | 29.36 | 28.61 | 29.05 | 254,245 | -0.14(-0.48%) |
Jan 28, 2019 | 28.65 | 29.55 | 28.02 | 29.19 | 249,802 | +0.27(+0.93%) |
Jan 25, 2019 | 28.40 | 29.22 | 28.14 | 28.92 | 219,700 | +0.62(+2.19%) |
Jan 24, 2019 | 28.36 | 28.42 | 27.92 | 28.30 | 174,048 | +0.09(+0.32%) |
Jan 23, 2019 | 28.04 | 28.40 | 27.72 | 28.21 | 236,105 | +0.22(+0.79%) |
Jan 22, 2019 | 27.56 | 28.41 | 27.04 | 27.99 | 282,742 | +0.25(+0.90%) |
Jan 18, 2019 | 28.20 | 28.88 | 27.67 | 27.74 | 409,500 | -0.31(-1.11%) |
Jan 17, 2019 | 27.76 | 28.82 | 27.38 | 28.05 | 508,868 | +0.21(+0.75%) |
Jan 16, 2019 | 27.93 | 31.55 | 27.56 | 27.84 | 1,492,169 | +0.08(+0.29%) |
Jan 15, 2019 | 24.63 | 28.45 | 24.63 | 27.76 | 855,831 | +3.07(+12.43%) |
Jan 14, 2019 | 25.01 | 25.11 | 24.29 | 24.69 | 332,332 | -0.60(-2.37%) |
Jan 11, 2019 | 24.46 | 26.22 | 24.39 | 25.29 | 219,700 | +0.84(+3.44%) |
Jan 10, 2019 | 25.25 | 25.29 | 24.03 | 24.45 | 350,726 | -0.93(-3.66%) |
Jan 09, 2019 | 25.73 | 26.29 | 25.05 | 25.38 | 306,514 | +0.04(+0.16%) |
Jan 08, 2019 | 25.02 | 25.71 | 24.61 | 25.34 | 239,568 | +0.46(+1.85%) |
Jan 07, 2019 | 24.56 | 25.98 | 24.21 | 24.88 | 313,197 | +0.24(+0.97%) |
Jan 04, 2019 | 23.66 | 24.93 | 23.53 | 24.64 | 259,300 | +1.33(+5.71%) |
Jan 03, 2019 | 23.52 | 23.99 | 23.06 | 23.31 | 195,560 | -0.41(-1.73%) |
Jan 02, 2019 | 22.84 | 24.23 | 22.52 | 23.72 | 361,935 | +0.25(+1.07%) |
Dec 31, 2018 | 23.93 | 23.93 | 22.12 | 23.47 | 354,900 | -0.09(-0.38%) |
Dec 28, 2018 | 24.12 | 24.23 | 23.42 | 23.56 | 189,400 | -0.39(-1.63%) |
Dec 27, 2018 | 23.75 | 23.97 | 22.83 | 23.95 | 398,323 | +0.06(+0.25%) |
Dec 26, 2018 | 21.87 | 24.01 | 21.87 | 23.89 | 423,783 | +2.29(+10.60%) |
Dec 24, 2018 | 21.75 | 23.16 | 21.29 | 21.60 | 328,600 | -1.09(-4.80%) |
Dec 21, 2018 | 23.19 | 23.69 | 22.46 | 22.69 | 1,095,000 | -0.40(-1.73%) |
Dec 20, 2018 | 25.37 | 25.38 | 22.93 | 23.09 | 536,756 | -2.29(-9.02%) |
Dec 19, 2018 | 25.94 | 25.94 | 24.70 | 25.38 | 499,490 | +0.06(+0.24%) |
Dec 18, 2018 | 28.88 | 29.24 | 25.24 | 25.32 | 599,818 | -3.50(-12.14%) |
Dec 17, 2018 | 29.95 | 30.65 | 28.41 | 28.82 | 468,539 | -1.03(-3.45%) |
Dec 14, 2018 | 30.09 | 30.17 | 29.40 | 29.85 | 290,500 | -0.27(-0.90%) |
Dec 13, 2018 | 30.46 | 30.74 | 29.92 | 30.12 | 238,384 | -0.33(-1.08%) |
Dec 12, 2018 | 30.33 | 30.73 | 30.03 | 30.45 | 236,626 | +0.50(+1.67%) |
Dec 11, 2018 | 29.55 | 30.59 | 29.03 | 29.95 | 264,582 | +0.57(+1.94%) |
Dec 10, 2018 | 31.25 | 31.52 | 28.05 | 29.38 | 639,366 | -2.07(-6.58%) |
Dec 07, 2018 | 31.16 | 32.46 | 30.56 | 31.45 | 346,300 | +0.02(+0.06%) |
Dec 06, 2018 | 30.74 | 31.43 | 30.01 | 31.43 | 615,107 | -0.18(-0.57%) |
Dec 04, 2018 | 31.45 | 31.88 | 31.03 | 31.61 | 365,500 | +0.00(+0.00%) |