Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.74 | 32.30 | 30.51 | 31.28 | 496,734 | +0.96(+3.18%) |
Feb 27, 2019 | 29.83 | 30.32 | 29.63 | 30.32 | 128,467 | +0.68(+2.29%) |
Feb 26, 2019 | 29.90 | 29.98 | 29.50 | 29.64 | 107,143 | -0.16(-0.54%) |
Feb 25, 2019 | 29.89 | 29.90 | 29.60 | 29.80 | 96,951 | +0.32(+1.09%) |
Feb 22, 2019 | 29.74 | 29.84 | 29.48 | 29.48 | 128,476 | +0.01(+0.03%) |
Feb 21, 2019 | 29.90 | 29.98 | 29.47 | 29.47 | 91,173 | -0.50(-1.67%) |
Feb 20, 2019 | 29.72 | 29.98 | 29.59 | 29.97 | 133,093 | +0.24(+0.81%) |
Feb 19, 2019 | 29.30 | 29.77 | 29.30 | 29.73 | 129,070 | +0.41(+1.41%) |
Feb 15, 2019 | 29.38 | 29.69 | 29.21 | 29.32 | 143,675 | -0.32(-1.08%) |
Feb 14, 2019 | 29.63 | 29.90 | 29.39 | 29.64 | 84,155 | -0.11(-0.37%) |
Feb 13, 2019 | 29.48 | 29.83 | 29.36 | 29.75 | 160,263 | +0.44(+1.51%) |
Feb 12, 2019 | 29.13 | 29.31 | 28.80 | 29.31 | 132,908 | +0.46(+1.61%) |
Feb 11, 2019 | 29.10 | 29.18 | 28.75 | 28.84 | 89,347 | -0.15(-0.51%) |
Feb 08, 2019 | 29.00 | 29.22 | 28.55 | 28.99 | 102,353 | +0.01(+0.04%) |
Feb 07, 2019 | 29.32 | 29.35 | 28.47 | 28.98 | 186,208 | -0.37(-1.26%) |
Feb 06, 2019 | 29.24 | 29.49 | 29.06 | 29.35 | 175,364 | +0.09(+0.30%) |
Feb 05, 2019 | 28.63 | 29.26 | 28.44 | 29.26 | 203,947 | +1.04(+3.69%) |
Feb 04, 2019 | 28.65 | 28.75 | 28.20 | 28.22 | 392,616 | -0.30(-1.06%) |
Feb 01, 2019 | 29.26 | 29.30 | 28.36 | 28.52 | 244,129 | -0.84(-2.85%) |
Jan 31, 2019 | 28.57 | 29.36 | 28.57 | 29.36 | 153,763 | +0.66(+2.30%) |
Jan 30, 2019 | 28.51 | 28.70 | 28.21 | 28.70 | 143,770 | +0.29(+1.04%) |
Jan 29, 2019 | 28.42 | 28.68 | 28.21 | 28.41 | 142,001 | +0.26(+0.93%) |
Jan 28, 2019 | 28.00 | 28.67 | 28.00 | 28.15 | 124,166 | -0.18(-0.64%) |
Jan 25, 2019 | 28.20 | 28.45 | 28.02 | 28.33 | 160,298 | +0.31(+1.11%) |
Jan 24, 2019 | 27.97 | 28.41 | 27.72 | 28.02 | 116,552 | +0.11(+0.41%) |
Jan 23, 2019 | 28.51 | 28.74 | 27.48 | 27.90 | 262,189 | -0.55(-1.92%) |
Jan 22, 2019 | 29.14 | 29.21 | 28.28 | 28.45 | 175,419 | -0.56(-1.93%) |
Jan 18, 2019 | 29.31 | 29.39 | 28.87 | 29.01 | 277,139 | +0.02(+0.06%) |
Jan 17, 2019 | 28.69 | 29.13 | 28.64 | 28.99 | 234,342 | +0.24(+0.83%) |
Jan 16, 2019 | 28.28 | 28.94 | 28.28 | 28.75 | 217,959 | +0.62(+2.20%) |
Jan 15, 2019 | 27.58 | 28.13 | 27.51 | 28.13 | 162,775 | +0.66(+2.39%) |
Jan 14, 2019 | 27.62 | 27.99 | 27.48 | 27.48 | 180,800 | -0.33(-1.20%) |
Jan 11, 2019 | 27.49 | 27.81 | 27.23 | 27.81 | 169,798 | +0.25(+0.90%) |
Jan 10, 2019 | 27.38 | 27.63 | 27.00 | 27.56 | 185,932 | -0.03(-0.11%) |
Jan 09, 2019 | 27.90 | 27.99 | 27.59 | 27.59 | 167,672 | -0.06(-0.21%) |
Jan 08, 2019 | 27.37 | 27.99 | 27.34 | 27.65 | 301,590 | +0.49(+1.80%) |
Jan 07, 2019 | 26.60 | 27.28 | 26.18 | 27.16 | 348,167 | +0.99(+3.76%) |
Jan 04, 2019 | 25.78 | 26.71 | 25.69 | 26.17 | 223,943 | +0.72(+2.85%) |
Jan 03, 2019 | 25.29 | 25.50 | 24.87 | 25.45 | 178,729 | +0.09(+0.35%) |
Jan 02, 2019 | 23.67 | 25.79 | 23.67 | 25.36 | 385,090 | +1.33(+5.52%) |
Dec 31, 2018 | 24.66 | 24.84 | 23.90 | 24.04 | 275,951 | -0.27(-1.13%) |
Dec 28, 2018 | 23.58 | 24.71 | 23.50 | 24.31 | 327,009 | +0.86(+3.68%) |
Dec 27, 2018 | 23.51 | 23.52 | 22.68 | 23.45 | 351,695 | -0.38(-1.59%) |
Dec 26, 2018 | 21.48 | 23.84 | 21.48 | 23.83 | 501,455 | +2.50(+11.71%) |
Dec 24, 2018 | 22.33 | 22.33 | 21.19 | 21.33 | 679,667 | -0.99(-4.45%) |
Dec 21, 2018 | 23.30 | 23.30 | 22.29 | 22.32 | 497,995 | -1.04(-4.47%) |
Dec 20, 2018 | 23.91 | 24.04 | 22.79 | 23.37 | 597,962 | -0.66(-2.75%) |
Dec 19, 2018 | 25.27 | 25.67 | 24.03 | 24.03 | 291,613 | -1.06(-4.23%) |
Dec 18, 2018 | 25.29 | 25.37 | 23.82 | 25.09 | 588,085 | -0.04(-0.15%) |
Dec 17, 2018 | 25.96 | 26.44 | 24.81 | 25.13 | 304,644 | -0.88(-3.37%) |
Dec 14, 2018 | 27.16 | 27.82 | 25.90 | 26.00 | 369,043 | -1.36(-4.97%) |
Dec 13, 2018 | 27.92 | 27.92 | 27.16 | 27.36 | 126,631 | -0.55(-1.98%) |
Dec 12, 2018 | 27.37 | 27.92 | 27.37 | 27.91 | 115,534 | +0.75(+2.78%) |
Dec 11, 2018 | 27.52 | 27.76 | 27.15 | 27.16 | 155,881 | -0.15(-0.56%) |
Dec 10, 2018 | 27.75 | 28.24 | 26.99 | 27.31 | 211,466 | -0.37(-1.35%) |
Dec 07, 2018 | 28.01 | 28.49 | 27.61 | 27.69 | 118,027 | -0.49(-1.73%) |
Dec 06, 2018 | 27.65 | 28.28 | 27.08 | 28.18 | 258,147 | +0.08(+0.30%) |
Dec 04, 2018 | 29.09 | 29.18 | 27.91 | 28.09 | 161,961 | -0.88(-3.04%) |