Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.54 | 30.71 | 30.53 | 30.58 | 118,618 | -0.13(-0.41%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.53 | 30.71 | 116,616 | +0.03(+0.09%) |
Feb 26, 2019 | 31.00 | 31.00 | 30.68 | 30.68 | 410,615 | -0.25(-0.81%) |
Feb 25, 2019 | 30.94 | 30.94 | 30.91 | 30.93 | 318,528 | +0.01(+0.03%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.90 | 30.92 | 361,200 | +0.02(+0.06%) |
Feb 21, 2019 | 30.90 | 30.92 | 30.90 | 30.90 | 83,540 | +0.00(+0.00%) |
Feb 20, 2019 | 30.95 | 30.95 | 30.90 | 30.90 | 150,817 | -0.02(-0.06%) |
Feb 19, 2019 | 30.94 | 30.94 | 30.90 | 30.92 | 96,306 | +0.03(+0.10%) |
Feb 15, 2019 | 30.92 | 30.92 | 30.89 | 30.89 | 71,300 | -0.02(-0.06%) |
Feb 14, 2019 | 30.92 | 30.92 | 30.90 | 30.91 | 98,249 | -0.01(-0.03%) |
Feb 13, 2019 | 30.91 | 30.92 | 30.89 | 30.92 | 111,998 | +0.01(+0.03%) |
Feb 12, 2019 | 30.91 | 30.91 | 30.89 | 30.91 | 125,961 | +0.01(+0.03%) |
Feb 11, 2019 | 30.91 | 30.91 | 30.89 | 30.90 | 77,593 | +0.00(+0.00%) |
Feb 08, 2019 | 30.91 | 30.91 | 30.88 | 30.90 | 69,200 | +0.00(+0.00%) |
Feb 07, 2019 | 30.90 | 30.90 | 30.88 | 30.90 | 69,420 | +0.02(+0.06%) |
Feb 06, 2019 | 30.91 | 30.91 | 30.88 | 30.88 | 212,615 | +0.01(+0.03%) |
Feb 05, 2019 | 30.90 | 30.90 | 30.87 | 30.87 | 141,683 | +0.00(+0.00%) |
Feb 04, 2019 | 30.88 | 30.90 | 30.86 | 30.87 | 437,750 | -0.01(-0.03%) |
Feb 01, 2019 | 30.90 | 30.90 | 30.88 | 30.88 | 161,400 | -0.01(-0.03%) |
Jan 31, 2019 | 30.89 | 30.89 | 30.86 | 30.89 | 227,855 | +0.01(+0.03%) |
Jan 30, 2019 | 30.88 | 30.89 | 30.87 | 30.88 | 134,826 | -0.01(-0.03%) |
Jan 29, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 196,051 | +0.00(+0.00%) |
Jan 28, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 78,238 | +0.01(+0.03%) |
Jan 25, 2019 | 30.89 | 30.89 | 30.87 | 30.88 | 88,100 | +0.01(+0.03%) |
Jan 24, 2019 | 30.88 | 30.89 | 30.86 | 30.87 | 84,869 | +0.00(+0.00%) |
Jan 23, 2019 | 30.88 | 30.88 | 30.87 | 30.87 | 118,073 | -0.00(-0.02%) |
Jan 22, 2019 | 30.88 | 30.88 | 30.86 | 30.88 | 121,295 | +0.02(+0.05%) |
Jan 18, 2019 | 30.88 | 30.88 | 30.85 | 30.86 | 167,900 | -0.01(-0.03%) |
Jan 17, 2019 | 30.88 | 30.88 | 30.86 | 30.87 | 112,180 | +0.00(+0.00%) |
Jan 16, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 253,301 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 30.88 | 30.85 | 30.87 | 111,366 | +0.00(+0.00%) |
Jan 14, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 63,288 | +0.02(+0.06%) |
Jan 11, 2019 | 30.86 | 30.86 | 30.84 | 30.85 | 120,800 | -0.01(-0.03%) |
Jan 10, 2019 | 30.86 | 30.86 | 30.84 | 30.86 | 314,937 | +0.02(+0.06%) |
Jan 09, 2019 | 30.86 | 30.86 | 30.84 | 30.84 | 188,257 | -0.01(-0.03%) |
Jan 08, 2019 | 30.85 | 30.86 | 30.84 | 30.85 | 207,788 | +0.00(+0.00%) |
Jan 07, 2019 | 30.84 | 30.86 | 30.83 | 30.85 | 350,766 | +0.00(+0.00%) |
Jan 04, 2019 | 30.83 | 30.85 | 30.83 | 30.85 | 183,000 | +0.00(+0.00%) |
Jan 03, 2019 | 30.86 | 30.86 | 30.83 | 30.85 | 380,284 | +0.00(+0.00%) |
Jan 02, 2019 | 32.13 | 32.13 | 30.83 | 30.85 | 453,796 | +0.01(+0.03%) |
Dec 31, 2018 | 30.85 | 30.85 | 30.83 | 30.84 | 228,300 | -0.01(-0.03%) |
Dec 28, 2018 | 30.85 | 30.85 | 30.81 | 30.85 | 295,700 | +0.02(+0.06%) |
Dec 27, 2018 | 30.85 | 30.85 | 30.80 | 30.83 | 202,814 | +0.01(+0.03%) |
Dec 26, 2018 | 30.85 | 30.86 | 30.81 | 30.82 | 165,127 | -0.04(-0.13%) |
Dec 24, 2018 | 30.73 | 30.88 | 30.73 | 30.86 | 189,200 | -0.26(-0.84%) |
Dec 21, 2018 | 31.08 | 31.12 | 31.06 | 31.12 | 287,000 | +0.02(+0.06%) |
Dec 20, 2018 | 31.11 | 31.11 | 31.08 | 31.10 | 159,020 | -0.01(-0.03%) |
Dec 19, 2018 | 31.11 | 31.11 | 31.08 | 31.11 | 132,951 | +0.01(+0.03%) |
Dec 18, 2018 | 31.11 | 31.11 | 31.08 | 31.10 | 185,943 | +0.02(+0.06%) |
Dec 17, 2018 | 31.11 | 31.11 | 31.07 | 31.08 | 115,205 | +0.00(+0.00%) |
Dec 14, 2018 | 31.10 | 31.11 | 31.08 | 31.08 | 296,400 | -0.02(-0.06%) |
Dec 13, 2018 | 31.07 | 31.10 | 31.07 | 31.10 | 78,293 | +0.01(+0.03%) |
Dec 12, 2018 | 31.10 | 31.10 | 31.07 | 31.09 | 117,502 | +0.00(+0.00%) |
Dec 11, 2018 | 31.09 | 31.09 | 31.07 | 31.09 | 103,749 | +0.01(+0.03%) |
Dec 10, 2018 | 31.09 | 31.09 | 31.07 | 31.08 | 68,767 | +0.01(+0.03%) |
Dec 07, 2018 | 31.09 | 31.09 | 31.05 | 31.07 | 139,700 | -0.01(-0.03%) |
Dec 06, 2018 | 31.08 | 31.08 | 31.05 | 31.08 | 430,569 | +0.03(+0.10%) |
Dec 04, 2018 | 31.08 | 31.08 | 31.05 | 31.05 | 144,500 | -0.03(-0.10%) |