Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.49 | 29.54 | 29.37 | 29.50 | 63,210 | -0.24(-0.81%) |
Feb 27, 2019 | 29.75 | 29.83 | 29.61 | 29.74 | 54,174 | -0.05(-0.17%) |
Feb 26, 2019 | 29.82 | 29.90 | 29.68 | 29.79 | 53,328 | -0.07(-0.23%) |
Feb 25, 2019 | 29.92 | 30.04 | 29.84 | 29.86 | 63,134 | +0.07(+0.23%) |
Feb 22, 2019 | 29.68 | 29.79 | 29.62 | 29.79 | 55,600 | +0.31(+1.05%) |
Feb 21, 2019 | 29.79 | 29.79 | 29.42 | 29.48 | 564,905 | -0.31(-1.04%) |
Feb 20, 2019 | 29.74 | 29.89 | 29.74 | 29.79 | 118,336 | +0.12(+0.40%) |
Feb 19, 2019 | 29.56 | 29.78 | 29.45 | 29.67 | 72,074 | +0.07(+0.24%) |
Feb 15, 2019 | 29.66 | 29.66 | 29.44 | 29.60 | 55,500 | +0.22(+0.75%) |
Feb 14, 2019 | 29.33 | 29.51 | 29.27 | 29.38 | 91,631 | -0.03(-0.10%) |
Feb 13, 2019 | 29.45 | 29.54 | 29.30 | 29.41 | 69,426 | +0.12(+0.41%) |
Feb 12, 2019 | 29.08 | 29.32 | 29.08 | 29.29 | 81,246 | +0.37(+1.28%) |
Feb 11, 2019 | 28.93 | 28.94 | 28.79 | 28.92 | 59,909 | +0.14(+0.49%) |
Feb 08, 2019 | 28.69 | 28.83 | 28.50 | 28.78 | 71,300 | -0.06(-0.21%) |
Feb 07, 2019 | 29.18 | 29.18 | 28.67 | 28.84 | 42,275 | -0.53(-1.80%) |
Feb 06, 2019 | 29.30 | 29.44 | 29.30 | 29.37 | 90,311 | +0.17(+0.58%) |
Feb 05, 2019 | 29.15 | 29.28 | 29.13 | 29.20 | 50,861 | +0.15(+0.52%) |
Feb 04, 2019 | 28.99 | 29.05 | 28.81 | 29.05 | 35,148 | +0.09(+0.31%) |
Feb 01, 2019 | 28.99 | 29.02 | 28.84 | 28.96 | 68,500 | +0.05(+0.17%) |
Jan 31, 2019 | 28.76 | 28.98 | 28.66 | 28.91 | 74,649 | +0.14(+0.48%) |
Jan 30, 2019 | 28.59 | 28.89 | 28.39 | 28.77 | 79,401 | +0.41(+1.46%) |
Jan 29, 2019 | 28.45 | 28.45 | 28.27 | 28.36 | 28,185 | -0.07(-0.25%) |
Jan 28, 2019 | 28.30 | 28.44 | 28.23 | 28.43 | 85,544 | -0.21(-0.73%) |
Jan 25, 2019 | 28.40 | 28.65 | 28.40 | 28.64 | 58,800 | +0.52(+1.85%) |
Jan 24, 2019 | 28.01 | 28.22 | 27.98 | 28.12 | 67,379 | +0.23(+0.82%) |
Jan 23, 2019 | 28.06 | 28.11 | 27.59 | 27.89 | 79,233 | +0.05(+0.18%) |
Jan 22, 2019 | 28.18 | 28.18 | 27.70 | 27.84 | 94,487 | -0.50(-1.76%) |
Jan 18, 2019 | 28.10 | 28.40 | 27.96 | 28.34 | 72,100 | +0.57(+2.05%) |
Jan 17, 2019 | 27.47 | 27.91 | 27.45 | 27.77 | 61,959 | +0.19(+0.69%) |
Jan 16, 2019 | 27.60 | 27.70 | 27.52 | 27.58 | 144,419 | +0.00(+0.00%) |
Jan 15, 2019 | 27.51 | 27.62 | 27.39 | 27.58 | 184,473 | +0.19(+0.69%) |
Jan 14, 2019 | 27.46 | 27.51 | 27.31 | 27.39 | 75,936 | -0.31(-1.12%) |
Jan 11, 2019 | 27.62 | 27.77 | 27.46 | 27.70 | 63,000 | +0.11(+0.40%) |
Jan 10, 2019 | 27.38 | 27.65 | 27.28 | 27.59 | 80,223 | +0.11(+0.40%) |
Jan 09, 2019 | 27.28 | 27.61 | 27.15 | 27.48 | 100,405 | +0.36(+1.33%) |
Jan 08, 2019 | 27.20 | 27.20 | 26.79 | 27.12 | 77,691 | +0.34(+1.27%) |
Jan 07, 2019 | 26.50 | 27.06 | 26.38 | 26.78 | 38,660 | +0.28(+1.06%) |
Jan 04, 2019 | 25.88 | 26.54 | 25.87 | 26.50 | 71,600 | +1.08(+4.25%) |
Jan 03, 2019 | 25.73 | 25.82 | 25.42 | 25.42 | 45,754 | -0.57(-2.19%) |
Jan 02, 2019 | 25.45 | 26.15 | 25.44 | 25.99 | 440,639 | +0.29(+1.13%) |
Dec 31, 2018 | 25.76 | 25.78 | 25.50 | 25.70 | 702,400 | +0.20(+0.78%) |
Dec 28, 2018 | 25.68 | 25.89 | 25.45 | 25.50 | 87,400 | -0.03(-0.11%) |
Dec 27, 2018 | 25.10 | 25.54 | 24.71 | 25.53 | 262,194 | +0.10(+0.39%) |
Dec 26, 2018 | 24.38 | 25.43 | 24.13 | 25.43 | 241,032 | +1.19(+4.91%) |
Dec 24, 2018 | 24.46 | 24.76 | 24.24 | 24.24 | 45,700 | -0.62(-2.49%) |
Dec 21, 2018 | 25.27 | 25.63 | 24.79 | 24.86 | 94,600 | -0.57(-2.24%) |
Dec 20, 2018 | 25.62 | 25.89 | 25.12 | 25.43 | 112,791 | -0.37(-1.43%) |
Dec 19, 2018 | 26.34 | 26.58 | 25.66 | 25.80 | 87,034 | -0.49(-1.86%) |
Dec 18, 2018 | 26.48 | 26.68 | 26.19 | 26.29 | 39,691 | -0.05(-0.19%) |
Dec 17, 2018 | 26.74 | 26.92 | 26.20 | 26.34 | 70,521 | -0.48(-1.79%) |
Dec 14, 2018 | 26.84 | 27.18 | 26.74 | 26.82 | 38,700 | -0.37(-1.36%) |
Dec 13, 2018 | 27.63 | 27.63 | 27.14 | 27.19 | 37,499 | -0.31(-1.13%) |
Dec 12, 2018 | 27.65 | 27.84 | 27.50 | 27.50 | 68,151 | +0.22(+0.81%) |
Dec 11, 2018 | 27.55 | 27.74 | 27.08 | 27.28 | 52,937 | -0.03(-0.11%) |
Dec 10, 2018 | 27.22 | 27.34 | 26.73 | 27.31 | 63,422 | +0.01(+0.04%) |
Dec 07, 2018 | 28.03 | 28.12 | 27.17 | 27.30 | 70,600 | -0.73(-2.60%) |
Dec 06, 2018 | 27.76 | 28.03 | 27.33 | 28.03 | 143,759 | -0.08(-0.28%) |
Dec 04, 2018 | 28.88 | 29.02 | 28.07 | 28.11 | 52,100 | -0.93(-3.20%) |