Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.42 | 29.73 | 29.30 | 29.58 | 227,621 | -0.07(-0.24%) |
Feb 27, 2019 | 28.97 | 29.77 | 28.80 | 29.65 | 144,513 | +0.63(+2.17%) |
Feb 26, 2019 | 29.41 | 29.70 | 28.75 | 29.02 | 164,697 | -0.48(-1.63%) |
Feb 25, 2019 | 29.64 | 29.65 | 28.98 | 29.50 | 142,941 | +0.12(+0.41%) |
Feb 22, 2019 | 29.42 | 29.50 | 28.91 | 29.38 | 130,400 | +0.18(+0.62%) |
Feb 21, 2019 | 29.62 | 29.90 | 29.01 | 29.20 | 254,861 | -0.51(-1.72%) |
Feb 20, 2019 | 28.82 | 29.78 | 28.57 | 29.71 | 283,360 | +0.87(+3.02%) |
Feb 19, 2019 | 27.42 | 28.93 | 27.42 | 28.84 | 316,238 | +1.81(+6.70%) |
Feb 15, 2019 | 25.69 | 27.19 | 24.85 | 27.03 | 696,600 | +1.18(+4.56%) |
Feb 14, 2019 | 26.70 | 28.17 | 23.99 | 25.85 | 848,454 | -4.39(-14.52%) |
Feb 13, 2019 | 30.75 | 30.86 | 29.72 | 30.24 | 298,039 | -0.23(-0.75%) |
Feb 12, 2019 | 30.20 | 30.51 | 29.81 | 30.47 | 131,706 | +0.28(+0.93%) |
Feb 11, 2019 | 29.28 | 30.35 | 29.12 | 30.19 | 155,188 | +1.01(+3.46%) |
Feb 08, 2019 | 28.44 | 29.57 | 28.41 | 29.18 | 108,900 | +0.54(+1.89%) |
Feb 07, 2019 | 28.52 | 29.05 | 28.46 | 28.64 | 56,245 | -0.13(-0.45%) |
Feb 06, 2019 | 28.54 | 28.94 | 28.50 | 28.77 | 70,996 | +0.17(+0.59%) |
Feb 05, 2019 | 28.92 | 29.44 | 28.48 | 28.60 | 94,588 | -0.22(-0.76%) |
Feb 04, 2019 | 27.70 | 28.88 | 27.58 | 28.82 | 118,557 | +0.96(+3.45%) |
Feb 01, 2019 | 27.91 | 27.91 | 27.53 | 27.86 | 199,100 | -0.05(-0.18%) |
Jan 31, 2019 | 27.21 | 28.25 | 26.99 | 27.91 | 157,103 | +0.70(+2.57%) |
Jan 30, 2019 | 26.87 | 27.45 | 26.77 | 27.21 | 121,279 | +0.57(+2.14%) |
Jan 29, 2019 | 27.04 | 27.48 | 26.24 | 26.64 | 140,333 | -0.35(-1.30%) |
Jan 28, 2019 | 27.72 | 27.88 | 26.85 | 26.99 | 133,936 | -0.98(-3.50%) |
Jan 25, 2019 | 28.47 | 28.84 | 27.85 | 27.97 | 88,900 | -0.34(-1.20%) |
Jan 24, 2019 | 28.10 | 28.36 | 27.76 | 28.31 | 46,709 | +0.19(+0.68%) |
Jan 23, 2019 | 28.46 | 28.56 | 27.83 | 28.12 | 48,898 | -0.16(-0.57%) |
Jan 22, 2019 | 28.08 | 28.74 | 27.88 | 28.28 | 114,138 | -0.16(-0.56%) |
Jan 18, 2019 | 28.95 | 28.95 | 28.21 | 28.44 | 98,600 | -0.37(-1.28%) |
Jan 17, 2019 | 28.35 | 28.94 | 28.35 | 28.81 | 114,068 | +0.31(+1.09%) |
Jan 16, 2019 | 27.70 | 28.72 | 27.70 | 28.50 | 103,893 | +0.83(+3.00%) |
Jan 15, 2019 | 27.02 | 27.68 | 26.92 | 27.67 | 70,658 | +0.81(+3.02%) |
Jan 14, 2019 | 26.96 | 27.09 | 26.41 | 26.86 | 94,678 | -0.38(-1.40%) |
Jan 11, 2019 | 27.47 | 27.63 | 27.10 | 27.24 | 74,700 | -0.48(-1.73%) |
Jan 10, 2019 | 27.32 | 27.79 | 27.21 | 27.72 | 59,805 | +0.16(+0.58%) |
Jan 09, 2019 | 27.37 | 28.00 | 27.37 | 27.56 | 96,741 | +0.29(+1.06%) |
Jan 08, 2019 | 27.17 | 27.31 | 26.66 | 27.27 | 199,355 | +0.24(+0.89%) |
Jan 07, 2019 | 26.71 | 27.40 | 26.71 | 27.03 | 120,846 | -0.04(-0.15%) |
Jan 04, 2019 | 26.36 | 27.26 | 26.29 | 27.07 | 116,600 | +1.17(+4.52%) |
Jan 03, 2019 | 27.23 | 27.23 | 25.85 | 25.90 | 137,960 | -1.47(-5.37%) |
Jan 02, 2019 | 27.90 | 28.04 | 27.18 | 27.37 | 111,355 | -1.01(-3.56%) |
Dec 31, 2018 | 28.35 | 28.68 | 27.87 | 28.38 | 138,500 | +0.32(+1.14%) |
Dec 28, 2018 | 27.59 | 28.33 | 27.22 | 28.06 | 132,500 | +0.50(+1.81%) |
Dec 27, 2018 | 26.86 | 27.59 | 26.45 | 27.56 | 173,485 | +0.15(+0.55%) |
Dec 26, 2018 | 25.74 | 27.49 | 25.65 | 27.41 | 147,634 | +1.65(+6.41%) |
Dec 24, 2018 | 25.73 | 26.25 | 25.58 | 25.76 | 63,400 | -0.32(-1.23%) |
Dec 21, 2018 | 26.45 | 26.66 | 25.62 | 26.08 | 868,700 | -0.34(-1.29%) |
Dec 20, 2018 | 27.14 | 27.39 | 26.29 | 26.42 | 154,637 | -0.74(-2.72%) |
Dec 19, 2018 | 27.70 | 28.07 | 26.92 | 27.16 | 93,090 | -0.55(-1.98%) |
Dec 18, 2018 | 28.15 | 28.40 | 27.60 | 27.71 | 122,961 | -0.06(-0.22%) |
Dec 17, 2018 | 28.58 | 28.84 | 27.61 | 27.77 | 146,327 | -0.81(-2.83%) |
Dec 14, 2018 | 28.84 | 29.12 | 28.36 | 28.58 | 95,000 | -0.49(-1.69%) |
Dec 13, 2018 | 29.67 | 29.72 | 28.84 | 29.07 | 94,669 | -0.38(-1.29%) |
Dec 12, 2018 | 29.26 | 30.05 | 29.07 | 29.45 | 104,372 | +0.65(+2.26%) |
Dec 11, 2018 | 28.14 | 29.03 | 28.14 | 28.80 | 146,216 | +0.73(+2.60%) |
Dec 10, 2018 | 28.51 | 29.13 | 28.06 | 28.07 | 259,547 | -0.51(-1.78%) |
Dec 07, 2018 | 30.32 | 30.32 | 28.54 | 28.58 | 133,100 | -1.60(-5.30%) |
Dec 06, 2018 | 28.84 | 30.25 | 28.58 | 30.18 | 168,279 | +1.00(+3.43%) |
Dec 04, 2018 | 30.35 | 30.35 | 29.07 | 29.18 | 186,600 | -1.19(-3.92%) |