Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.24 | 30.28 | 29.86 | 30.16 | 8,259 | -0.32(-1.05%) |
Feb 27, 2019 | 29.92 | 30.49 | 29.92 | 30.48 | 4,860 | +0.62(+2.09%) |
Feb 26, 2019 | 29.85 | 30.05 | 29.82 | 29.85 | 7,845 | -0.15(-0.51%) |
Feb 25, 2019 | 30.12 | 30.24 | 29.89 | 30.01 | 18,599 | +0.32(+1.09%) |
Feb 22, 2019 | 29.18 | 29.80 | 29.18 | 29.69 | 15,183 | +0.63(+2.16%) |
Feb 21, 2019 | 29.50 | 29.50 | 28.99 | 29.06 | 18,275 | -0.48(-1.62%) |
Feb 20, 2019 | 29.10 | 29.54 | 29.10 | 29.54 | 13,198 | +0.32(+1.08%) |
Feb 19, 2019 | 28.68 | 29.41 | 28.68 | 29.22 | 7,116 | +0.46(+1.60%) |
Feb 15, 2019 | 28.89 | 28.96 | 28.74 | 28.76 | 2,916 | +0.04(+0.14%) |
Feb 14, 2019 | 28.63 | 28.84 | 28.43 | 28.72 | 5,534 | +0.10(+0.35%) |
Feb 13, 2019 | 28.52 | 28.69 | 28.48 | 28.62 | 8,229 | +0.29(+1.03%) |
Feb 12, 2019 | 28.11 | 28.40 | 28.11 | 28.33 | 30,354 | +0.46(+1.65%) |
Feb 11, 2019 | 27.85 | 27.94 | 27.83 | 27.87 | 2,413 | +0.09(+0.31%) |
Feb 08, 2019 | 27.20 | 27.81 | 27.20 | 27.78 | 3,821 | +0.18(+0.67%) |
Feb 07, 2019 | 27.77 | 27.77 | 27.23 | 27.60 | 4,249 | -0.30(-1.07%) |
Feb 06, 2019 | 28.09 | 28.09 | 27.79 | 27.90 | 11,701 | -0.07(-0.24%) |
Feb 05, 2019 | 27.81 | 28.02 | 27.70 | 27.96 | 24,822 | +0.29(+1.03%) |
Feb 04, 2019 | 27.36 | 27.75 | 27.36 | 27.68 | 20,997 | +0.32(+1.16%) |
Feb 01, 2019 | 27.24 | 27.36 | 27.24 | 27.36 | 5,832 | +0.07(+0.26%) |
Jan 31, 2019 | 26.88 | 27.34 | 26.88 | 27.29 | 6,046 | +0.48(+1.78%) |
Jan 30, 2019 | 26.71 | 26.85 | 26.56 | 26.81 | 7,688 | +0.26(+1.00%) |
Jan 29, 2019 | 26.65 | 26.66 | 26.51 | 26.55 | 2,455 | -0.10(-0.38%) |
Jan 28, 2019 | 26.58 | 26.65 | 26.57 | 26.65 | 446 | -0.18(-0.69%) |
Jan 25, 2019 | 26.55 | 26.83 | 26.53 | 26.83 | 10,558 | +0.60(+2.28%) |
Jan 24, 2019 | 26.07 | 26.23 | 26.05 | 26.23 | 1,534 | +0.37(+1.42%) |
Jan 23, 2019 | 26.16 | 26.20 | 25.72 | 25.87 | 7,905 | +0.03(+0.12%) |
Jan 22, 2019 | 26.18 | 26.18 | 25.84 | 25.84 | 2,275 | -0.54(-2.04%) |
Jan 18, 2019 | 26.10 | 26.38 | 26.06 | 26.37 | 4,223 | +0.50(+1.92%) |
Jan 17, 2019 | 25.55 | 25.99 | 25.55 | 25.88 | 4,606 | +0.50(+1.96%) |
Jan 16, 2019 | 25.44 | 25.51 | 25.35 | 25.38 | 1,418 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 25.35 | 25.16 | 25.28 | 5,721 | +0.22(+0.87%) |
Jan 14, 2019 | 25.09 | 25.12 | 24.96 | 25.06 | 6,202 | -0.11(-0.43%) |
Jan 11, 2019 | 25.16 | 25.27 | 25.05 | 25.17 | 8,647 | -0.02(-0.07%) |
Jan 10, 2019 | 24.81 | 25.20 | 24.81 | 25.19 | 9,126 | +0.11(+0.45%) |
Jan 09, 2019 | 24.81 | 25.11 | 24.78 | 25.08 | 3,480 | +0.27(+1.10%) |
Jan 08, 2019 | 24.72 | 24.80 | 24.38 | 24.80 | 2,659 | +0.37(+1.53%) |
Jan 07, 2019 | 24.08 | 24.43 | 24.08 | 24.43 | 459 | +0.75(+3.17%) |
Jan 04, 2019 | 23.46 | 23.87 | 23.46 | 23.68 | 1,206 | +0.89(+3.92%) |
Jan 03, 2019 | 22.75 | 22.82 | 22.75 | 22.79 | 637 | -0.38(-1.63%) |
Jan 02, 2019 | 22.87 | 23.29 | 22.87 | 23.16 | 2,047 | +0.03(+0.13%) |
Dec 31, 2018 | 23.01 | 23.13 | 22.86 | 23.13 | 18,803 | +0.28(+1.22%) |
Dec 28, 2018 | 22.91 | 23.17 | 22.67 | 22.85 | 1,910 | +0.11(+0.48%) |
Dec 27, 2018 | 22.31 | 22.87 | 22.07 | 22.74 | 8,064 | -0.01(-0.04%) |
Dec 26, 2018 | 21.62 | 22.75 | 21.56 | 22.75 | 3,975 | +1.17(+5.44%) |
Dec 24, 2018 | 21.54 | 21.76 | 21.51 | 21.58 | 8,848 | -0.27(-1.23%) |
Dec 21, 2018 | 22.39 | 22.67 | 21.85 | 21.85 | 2,815 | -0.85(-3.72%) |
Dec 20, 2018 | 23.10 | 23.17 | 22.37 | 22.69 | 15,862 | -0.53(-2.27%) |
Dec 19, 2018 | 23.67 | 23.90 | 23.22 | 23.22 | 1,424 | -0.43(-1.81%) |
Dec 18, 2018 | 23.55 | 23.87 | 23.55 | 23.65 | 2,430 | +0.21(+0.89%) |
Dec 17, 2018 | 24.06 | 24.19 | 23.44 | 23.44 | 2,807 | -0.94(-3.87%) |
Dec 14, 2018 | 24.36 | 24.79 | 24.36 | 24.38 | 4,826 | -0.44(-1.76%) |
Dec 13, 2018 | 25.02 | 25.02 | 24.79 | 24.82 | 958 | -0.20(-0.79%) |
Dec 12, 2018 | 25.00 | 25.36 | 25.00 | 25.02 | 5,815 | +0.19(+0.76%) |
Dec 11, 2018 | 25.16 | 25.19 | 24.66 | 24.83 | 2,791 | +0.00(+0.00%) |
Dec 10, 2018 | 25.06 | 25.06 | 24.66 | 24.83 | 3,159 | -0.14(-0.56%) |
Dec 07, 2018 | 25.78 | 25.78 | 24.83 | 24.97 | 5,832 | -0.63(-2.46%) |
Dec 06, 2018 | 24.86 | 25.60 | 24.54 | 25.60 | 5,050 | -0.01(-0.02%) |
Dec 04, 2018 | 26.60 | 26.60 | 25.59 | 25.61 | 2,111 | -0.84(-3.17%) |