Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.46 | 28.51 | 28.33 | 28.44 | 780,007 | +0.07(+0.26%) |
Feb 27, 2019 | 28.46 | 28.66 | 28.33 | 28.37 | 1,304,326 | +0.03(+0.10%) |
Feb 26, 2019 | 28.44 | 28.47 | 28.26 | 28.34 | 858,901 | -0.02(-0.07%) |
Feb 25, 2019 | 28.24 | 28.39 | 28.18 | 28.36 | 2,190,464 | -0.10(-0.36%) |
Feb 22, 2019 | 28.63 | 28.63 | 28.45 | 28.46 | 1,246,039 | -0.21(-0.74%) |
Feb 21, 2019 | 28.65 | 28.82 | 28.57 | 28.68 | 873,585 | +0.10(+0.36%) |
Feb 20, 2019 | 28.53 | 28.72 | 28.43 | 28.57 | 1,092,798 | +0.01(+0.03%) |
Feb 19, 2019 | 28.71 | 28.71 | 28.47 | 28.57 | 1,066,410 | -0.05(-0.16%) |
Feb 15, 2019 | 28.52 | 28.74 | 28.51 | 28.61 | 2,335,138 | -0.13(-0.45%) |
Feb 14, 2019 | 28.87 | 28.95 | 28.63 | 28.74 | 1,619,576 | -0.02(-0.06%) |
Feb 13, 2019 | 28.64 | 28.78 | 28.56 | 28.76 | 1,259,614 | -0.01(-0.03%) |
Feb 12, 2019 | 29.00 | 29.04 | 28.72 | 28.77 | 2,010,160 | -0.44(-1.49%) |
Feb 11, 2019 | 29.07 | 29.26 | 28.99 | 29.21 | 986,801 | +0.04(+0.13%) |
Feb 08, 2019 | 29.49 | 29.51 | 29.17 | 29.17 | 2,314,335 | -0.07(-0.22%) |
Feb 07, 2019 | 29.10 | 29.44 | 29.02 | 29.23 | 3,924,297 | +0.39(+1.35%) |
Feb 06, 2019 | 28.73 | 28.95 | 28.69 | 28.84 | 1,211,511 | +0.10(+0.35%) |
Feb 05, 2019 | 28.96 | 28.96 | 28.70 | 28.74 | 1,294,483 | -0.25(-0.86%) |
Feb 04, 2019 | 29.34 | 29.37 | 28.99 | 28.99 | 1,409,006 | -0.37(-1.26%) |
Feb 01, 2019 | 29.36 | 29.43 | 29.16 | 29.36 | 1,856,340 | +0.16(+0.54%) |
Jan 31, 2019 | 29.50 | 29.52 | 29.08 | 29.21 | 3,402,892 | -0.42(-1.41%) |
Jan 30, 2019 | 30.08 | 30.18 | 29.55 | 29.62 | 2,035,904 | -0.82(-2.68%) |
Jan 29, 2019 | 30.14 | 30.54 | 30.12 | 30.44 | 1,044,255 | +0.29(+0.95%) |
Jan 28, 2019 | 30.17 | 30.37 | 30.15 | 30.15 | 1,580,912 | +0.38(+1.28%) |
Jan 25, 2019 | 29.92 | 29.99 | 29.69 | 29.77 | 1,704,896 | -0.35(-1.17%) |
Jan 24, 2019 | 30.23 | 30.34 | 30.09 | 30.12 | 948,737 | -0.19(-0.61%) |
Jan 23, 2019 | 30.20 | 30.66 | 30.06 | 30.31 | 1,714,720 | -0.03(-0.09%) |
Jan 22, 2019 | 29.97 | 30.56 | 29.96 | 30.34 | 3,039,929 | +0.59(+2.00%) |
Jan 18, 2019 | 29.83 | 30.01 | 29.61 | 29.74 | 2,855,327 | -0.31(-1.02%) |
Jan 17, 2019 | 30.37 | 30.42 | 29.91 | 30.05 | 1,685,419 | -0.22(-0.74%) |
Jan 16, 2019 | 30.22 | 30.28 | 30.00 | 30.27 | 1,932,613 | +0.00(+0.00%) |
Jan 15, 2019 | 30.76 | 30.76 | 30.22 | 30.27 | 1,678,856 | -0.58(-1.89%) |
Jan 14, 2019 | 30.87 | 31.00 | 30.74 | 30.86 | 1,178,871 | +0.29(+0.94%) |
Jan 11, 2019 | 30.67 | 30.76 | 30.56 | 30.57 | 1,694,764 | +0.07(+0.24%) |
Jan 10, 2019 | 30.81 | 30.97 | 30.46 | 30.49 | 1,875,457 | -0.08(-0.27%) |
Jan 09, 2019 | 30.69 | 30.81 | 30.43 | 30.58 | 3,235,988 | -0.20(-0.66%) |
Jan 08, 2019 | 30.78 | 31.26 | 30.69 | 30.78 | 2,557,415 | -0.32(-1.01%) |
Jan 07, 2019 | 31.39 | 31.48 | 30.94 | 31.10 | 3,706,890 | -0.31(-0.98%) |
Jan 04, 2019 | 32.33 | 32.43 | 31.28 | 31.40 | 4,637,401 | -1.48(-4.51%) |
Jan 03, 2019 | 32.30 | 32.93 | 32.16 | 32.89 | 5,296,700 | +1.07(+3.35%) |
Jan 02, 2019 | 32.65 | 32.65 | 31.63 | 31.82 | 3,157,743 | -0.09(-0.29%) |
Dec 31, 2018 | 31.87 | 32.26 | 31.79 | 31.91 | 3,493,761 | -0.29(-0.89%) |
Dec 28, 2018 | 31.96 | 32.45 | 31.66 | 32.20 | 5,886,351 | +0.04(+0.12%) |
Dec 27, 2018 | 32.69 | 33.45 | 32.16 | 32.16 | 5,063,786 | -0.15(-0.46%) |
Dec 26, 2018 | 34.04 | 34.30 | 32.30 | 32.31 | 9,230,365 | -2.10(-6.10%) |
Dec 24, 2018 | 33.85 | 34.43 | 33.41 | 34.41 | 5,990,049 | +0.83(+2.48%) |
Dec 21, 2018 | 32.32 | 33.77 | 32.21 | 33.58 | 7,366,573 | +1.05(+3.21%) |
Dec 20, 2018 | 32.19 | 32.98 | 31.84 | 32.54 | 6,302,383 | +0.46(+1.44%) |
Dec 19, 2018 | 31.36 | 32.34 | 30.87 | 32.07 | 6,737,321 | +0.76(+2.42%) |
Dec 18, 2018 | 31.28 | 31.61 | 31.03 | 31.31 | 3,468,004 | -0.21(-0.67%) |
Dec 17, 2018 | 30.96 | 31.78 | 30.72 | 31.53 | 4,963,199 | +0.68(+2.22%) |
Dec 14, 2018 | 30.45 | 30.90 | 30.33 | 30.84 | 3,676,206 | +0.75(+2.49%) |
Dec 13, 2018 | 29.93 | 30.28 | 29.77 | 30.09 | 3,927,130 | +0.01(+0.03%) |
Dec 12, 2018 | 29.92 | 30.10 | 29.62 | 30.08 | 3,336,645 | -0.31(-1.00%) |
Dec 11, 2018 | 29.98 | 30.61 | 29.95 | 30.39 | 3,426,477 | -0.06(-0.21%) |
Dec 10, 2018 | 30.81 | 31.15 | 30.32 | 30.45 | 5,087,087 | -0.31(-1.02%) |
Dec 07, 2018 | 29.93 | 30.86 | 29.75 | 30.77 | 6,741,332 | +0.98(+3.29%) |
Dec 06, 2018 | 30.58 | 30.71 | 29.79 | 29.79 | 8,050,198 | -0.18(-0.62%) |
Dec 04, 2018 | 29.03 | 30.03 | 28.96 | 29.97 | 5,750,936 | +1.09(+3.78%) |