Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.62 | 29.22 | 28.42 | 28.42 | 13,053 | -0.42(-1.46%) |
Feb 27, 2019 | 28.48 | 29.53 | 28.48 | 28.84 | 15,191 | +0.18(+0.62%) |
Feb 26, 2019 | 29.03 | 29.38 | 28.44 | 28.66 | 28,092 | -0.16(-0.56%) |
Feb 25, 2019 | 30.20 | 30.36 | 28.82 | 28.82 | 27,151 | -1.13(-3.76%) |
Feb 22, 2019 | 30.17 | 30.43 | 29.76 | 29.95 | 29,980 | +0.04(+0.15%) |
Feb 21, 2019 | 30.66 | 30.66 | 29.89 | 29.90 | 15,046 | -0.71(-2.31%) |
Feb 20, 2019 | 30.70 | 31.08 | 30.44 | 30.61 | 15,847 | -0.10(-0.32%) |
Feb 19, 2019 | 30.32 | 31.02 | 30.24 | 30.71 | 41,581 | +0.38(+1.27%) |
Feb 15, 2019 | 29.90 | 30.48 | 29.70 | 30.32 | 31,099 | +0.65(+2.20%) |
Feb 14, 2019 | 30.21 | 30.21 | 29.67 | 29.67 | 14,141 | +0.08(+0.29%) |
Feb 13, 2019 | 29.79 | 30.71 | 29.49 | 29.58 | 22,936 | -0.20(-0.66%) |
Feb 12, 2019 | 29.75 | 29.82 | 29.21 | 29.78 | 15,181 | +0.95(+3.31%) |
Feb 11, 2019 | 28.87 | 29.17 | 28.11 | 28.83 | 31,701 | -0.07(-0.25%) |
Feb 08, 2019 | 29.15 | 29.49 | 28.90 | 28.90 | 8,870 | -0.25(-0.87%) |
Feb 07, 2019 | 29.67 | 29.74 | 28.49 | 29.15 | 13,258 | -0.73(-2.43%) |
Feb 06, 2019 | 29.59 | 30.33 | 29.59 | 29.88 | 13,743 | +0.29(+0.96%) |
Feb 05, 2019 | 29.36 | 29.71 | 29.24 | 29.59 | 24,018 | +0.31(+1.06%) |
Feb 04, 2019 | 29.00 | 29.32 | 28.73 | 29.28 | 36,615 | +0.29(+1.01%) |
Feb 01, 2019 | 28.99 | 29.15 | 28.60 | 28.99 | 20,324 | +0.06(+0.22%) |
Jan 31, 2019 | 28.06 | 29.25 | 27.95 | 28.93 | 34,475 | +0.82(+2.92%) |
Jan 30, 2019 | 27.78 | 28.28 | 27.46 | 28.11 | 41,466 | +0.50(+1.81%) |
Jan 29, 2019 | 27.92 | 27.92 | 27.43 | 27.61 | 8,406 | -0.07(-0.26%) |
Jan 28, 2019 | 27.98 | 28.12 | 27.46 | 27.68 | 18,418 | -0.46(-1.65%) |
Jan 25, 2019 | 28.03 | 28.41 | 27.87 | 28.14 | 5,165 | +0.29(+1.06%) |
Jan 24, 2019 | 27.85 | 28.28 | 27.64 | 27.85 | 12,966 | -0.12(-0.45%) |
Jan 23, 2019 | 27.81 | 28.15 | 27.69 | 27.97 | 15,700 | +0.36(+1.29%) |
Jan 22, 2019 | 27.56 | 28.33 | 27.21 | 27.62 | 76,343 | -0.17(-0.61%) |
Jan 18, 2019 | 27.63 | 28.44 | 27.25 | 27.79 | 55,471 | +0.07(+0.26%) |
Jan 17, 2019 | 27.75 | 27.90 | 27.38 | 27.71 | 66,539 | -0.30(-1.08%) |
Jan 16, 2019 | 27.95 | 28.64 | 27.82 | 28.02 | 26,631 | -0.11(-0.38%) |
Jan 15, 2019 | 28.18 | 28.57 | 27.79 | 28.12 | 22,177 | -0.06(-0.22%) |
Jan 14, 2019 | 28.60 | 29.04 | 28.19 | 28.19 | 19,212 | -0.61(-2.13%) |
Jan 11, 2019 | 28.40 | 29.05 | 28.40 | 28.80 | 14,036 | +0.14(+0.50%) |
Jan 10, 2019 | 28.68 | 28.95 | 28.43 | 28.66 | 12,339 | -0.19(-0.65%) |
Jan 09, 2019 | 29.00 | 29.29 | 28.72 | 28.84 | 15,739 | -0.07(-0.25%) |
Jan 08, 2019 | 28.53 | 29.13 | 28.40 | 28.92 | 19,247 | +0.62(+2.20%) |
Jan 07, 2019 | 28.23 | 28.79 | 27.99 | 28.29 | 18,545 | +0.09(+0.32%) |
Jan 04, 2019 | 27.10 | 28.29 | 27.00 | 28.20 | 27,960 | +1.57(+5.88%) |
Jan 03, 2019 | 27.20 | 27.44 | 26.50 | 26.64 | 17,375 | -0.71(-2.60%) |
Jan 02, 2019 | 26.85 | 28.50 | 26.85 | 27.35 | 48,522 | +0.02(+0.07%) |
Dec 31, 2018 | 26.92 | 28.00 | 26.50 | 27.33 | 16,731 | +0.63(+2.37%) |
Dec 28, 2018 | 27.04 | 27.14 | 26.50 | 26.70 | 16,618 | -0.11(-0.40%) |
Dec 27, 2018 | 25.83 | 26.81 | 25.83 | 26.81 | 26,157 | +0.59(+2.24%) |
Dec 26, 2018 | 25.40 | 26.63 | 24.94 | 26.22 | 24,105 | +1.08(+4.29%) |
Dec 24, 2018 | 26.65 | 26.65 | 25.14 | 25.14 | 19,426 | -1.79(-6.65%) |
Dec 21, 2018 | 27.24 | 27.42 | 26.28 | 26.93 | 73,550 | -0.32(-1.18%) |
Dec 20, 2018 | 27.65 | 28.70 | 26.19 | 27.25 | 38,627 | -0.39(-1.42%) |
Dec 19, 2018 | 27.99 | 28.96 | 27.44 | 27.64 | 24,987 | -0.34(-1.21%) |
Dec 18, 2018 | 27.95 | 30.02 | 27.68 | 27.98 | 17,301 | +0.35(+1.26%) |
Dec 17, 2018 | 27.83 | 29.72 | 27.63 | 27.63 | 27,136 | -0.30(-1.08%) |
Dec 14, 2018 | 28.52 | 29.21 | 27.87 | 27.94 | 25,265 | -1.02(-3.54%) |
Dec 13, 2018 | 29.64 | 30.57 | 28.84 | 28.96 | 27,069 | -0.65(-2.20%) |
Dec 12, 2018 | 29.23 | 30.32 | 28.87 | 29.61 | 19,678 | +0.63(+2.18%) |
Dec 11, 2018 | 30.05 | 30.05 | 28.64 | 28.98 | 19,337 | -0.53(-1.78%) |
Dec 10, 2018 | 29.48 | 29.65 | 28.78 | 29.50 | 29,442 | +0.10(+0.33%) |
Dec 07, 2018 | 30.29 | 30.49 | 28.94 | 29.41 | 29,756 | -0.96(-3.17%) |
Dec 06, 2018 | 31.81 | 32.31 | 29.86 | 30.37 | 59,637 | -1.45(-4.56%) |
Dec 04, 2018 | 33.17 | 33.17 | 31.81 | 31.82 | 63,331 | -1.34(-4.05%) |