Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.52 | 30.53 | 30.39 | 30.45 | 5,243 | -0.08(-0.25%) |
Feb 27, 2019 | 30.54 | 30.58 | 30.49 | 30.53 | 4,242 | -0.10(-0.31%) |
Feb 26, 2019 | 30.70 | 30.77 | 30.62 | 30.62 | 11,890 | -0.13(-0.44%) |
Feb 25, 2019 | 30.95 | 31.02 | 30.73 | 30.76 | 9,446 | -0.03(-0.09%) |
Feb 22, 2019 | 30.67 | 30.80 | 30.67 | 30.79 | 4,797 | +0.11(+0.37%) |
Feb 21, 2019 | 30.75 | 30.75 | 30.56 | 30.67 | 4,595 | -0.09(-0.29%) |
Feb 20, 2019 | 30.74 | 30.80 | 30.70 | 30.76 | 3,741 | +0.06(+0.20%) |
Feb 19, 2019 | 30.44 | 30.77 | 30.44 | 30.70 | 16,560 | +0.14(+0.47%) |
Feb 15, 2019 | 30.48 | 30.60 | 30.48 | 30.56 | 4,589 | +0.18(+0.60%) |
Feb 14, 2019 | 30.19 | 30.49 | 30.05 | 30.37 | 3,111 | +0.07(+0.22%) |
Feb 13, 2019 | 30.37 | 30.40 | 30.27 | 30.31 | 5,512 | +0.01(+0.03%) |
Feb 12, 2019 | 30.27 | 30.37 | 30.15 | 30.30 | 2,804 | +0.40(+1.35%) |
Feb 11, 2019 | 29.88 | 29.91 | 29.81 | 29.89 | 5,595 | +0.14(+0.47%) |
Feb 08, 2019 | 29.49 | 29.78 | 29.49 | 29.75 | 24,511 | +0.20(+0.67%) |
Feb 07, 2019 | 29.66 | 29.79 | 29.47 | 29.56 | 2,293 | -0.33(-1.09%) |
Feb 06, 2019 | 29.87 | 29.98 | 29.82 | 29.88 | 8,614 | -0.05(-0.16%) |
Feb 05, 2019 | 29.81 | 30.03 | 29.81 | 29.93 | 2,473 | +0.11(+0.35%) |
Feb 04, 2019 | 29.66 | 29.86 | 29.58 | 29.83 | 5,423 | +0.16(+0.55%) |
Feb 01, 2019 | 29.66 | 29.66 | 29.50 | 29.66 | 7,092 | +0.20(+0.68%) |
Jan 31, 2019 | 29.18 | 29.57 | 29.18 | 29.46 | 7,545 | +0.39(+1.35%) |
Jan 30, 2019 | 28.79 | 29.07 | 28.67 | 29.07 | 4,937 | +0.42(+1.47%) |
Jan 29, 2019 | 28.78 | 28.78 | 28.61 | 28.65 | 3,367 | -0.07(-0.23%) |
Jan 28, 2019 | 28.67 | 28.79 | 28.50 | 28.71 | 5,098 | -0.12(-0.43%) |
Jan 25, 2019 | 28.81 | 28.91 | 28.68 | 28.84 | 3,441 | +0.45(+1.59%) |
Jan 24, 2019 | 28.30 | 28.52 | 28.21 | 28.39 | 4,101 | +0.13(+0.46%) |
Jan 23, 2019 | 28.62 | 28.62 | 28.14 | 28.26 | 4,893 | +0.03(+0.12%) |
Jan 22, 2019 | 28.71 | 28.71 | 28.15 | 28.23 | 7,323 | -0.56(-1.95%) |
Jan 18, 2019 | 28.71 | 28.83 | 28.63 | 28.79 | 3,441 | +0.18(+0.62%) |
Jan 17, 2019 | 28.27 | 28.62 | 28.24 | 28.61 | 5,924 | +0.26(+0.91%) |
Jan 16, 2019 | 28.27 | 28.43 | 28.27 | 28.35 | 2,300 | +0.21(+0.75%) |
Jan 15, 2019 | 27.88 | 28.20 | 27.88 | 28.14 | 4,680 | +0.27(+0.98%) |
Jan 14, 2019 | 27.77 | 28.00 | 27.65 | 27.87 | 4,205 | -0.06(-0.21%) |
Jan 11, 2019 | 27.79 | 27.96 | 27.74 | 27.92 | 5,840 | +0.11(+0.40%) |
Jan 10, 2019 | 27.48 | 27.90 | 27.48 | 27.81 | 4,910 | +0.11(+0.38%) |
Jan 09, 2019 | 27.79 | 27.89 | 27.66 | 27.71 | 5,608 | +0.03(+0.12%) |
Jan 08, 2019 | 27.66 | 27.70 | 27.51 | 27.68 | 5,497 | +0.17(+0.61%) |
Jan 07, 2019 | 27.07 | 27.51 | 26.90 | 27.51 | 5,758 | +0.40(+1.49%) |
Jan 04, 2019 | 26.46 | 27.15 | 26.22 | 27.10 | 6,362 | +1.01(+3.89%) |
Jan 03, 2019 | 26.23 | 26.47 | 25.89 | 26.09 | 7,598 | -0.35(-1.34%) |
Jan 02, 2019 | 26.12 | 26.47 | 25.15 | 26.44 | 7,085 | -0.02(-0.07%) |
Dec 31, 2018 | 26.20 | 26.46 | 25.52 | 26.46 | 5,423 | +0.43(+1.66%) |
Dec 28, 2018 | 27.79 | 27.79 | 25.91 | 26.03 | 7,509 | -0.23(-0.88%) |
Dec 27, 2018 | 25.67 | 26.26 | 25.38 | 26.26 | 11,825 | +0.31(+1.21%) |
Dec 26, 2018 | 24.96 | 26.02 | 24.86 | 25.95 | 18,114 | +1.02(+4.09%) |
Dec 24, 2018 | 25.13 | 25.25 | 24.92 | 24.93 | 39,326 | -0.53(-2.10%) |
Dec 21, 2018 | 26.19 | 26.22 | 25.33 | 25.46 | 9,438 | -0.62(-2.38%) |
Dec 20, 2018 | 26.46 | 26.60 | 25.92 | 26.08 | 10,542 | -0.52(-1.97%) |
Dec 19, 2018 | 26.98 | 27.38 | 26.52 | 26.60 | 11,284 | -0.47(-1.73%) |
Dec 18, 2018 | 27.37 | 27.37 | 26.94 | 27.07 | 3,279 | +0.20(+0.76%) |
Dec 17, 2018 | 27.55 | 27.59 | 26.81 | 26.87 | 8,474 | -0.78(-2.82%) |
Dec 14, 2018 | 27.84 | 27.99 | 27.61 | 27.65 | 5,872 | -0.42(-1.49%) |
Dec 13, 2018 | 28.36 | 28.36 | 27.93 | 28.07 | 2,293 | -0.23(-0.82%) |
Dec 12, 2018 | 28.24 | 28.46 | 28.23 | 28.30 | 2,392 | +0.22(+0.79%) |
Dec 11, 2018 | 28.41 | 28.41 | 28.08 | 28.08 | 3,809 | -0.04(-0.13%) |
Dec 10, 2018 | 27.95 | 28.17 | 27.74 | 28.11 | 7,561 | -0.08(-0.29%) |
Dec 07, 2018 | 28.68 | 28.95 | 28.06 | 28.20 | 2,936 | -0.50(-1.73%) |
Dec 06, 2018 | 28.28 | 28.69 | 28.16 | 28.69 | 3,879 | -0.08(-0.28%) |
Dec 04, 2018 | 29.45 | 29.58 | 28.72 | 28.77 | 3,985 | -0.89(-2.99%) |