Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.77 | 30.36 | 29.69 | 30.19 | 465,798 | +0.28(+0.92%) |
Feb 27, 2019 | 30.47 | 30.55 | 29.83 | 29.92 | 364,399 | -0.59(-1.94%) |
Feb 26, 2019 | 30.67 | 31.14 | 30.51 | 30.51 | 371,881 | -0.39(-1.27%) |
Feb 25, 2019 | 31.50 | 31.75 | 30.86 | 30.90 | 383,532 | -0.48(-1.52%) |
Feb 22, 2019 | 31.42 | 32.02 | 31.32 | 31.38 | 553,372 | +0.06(+0.18%) |
Feb 21, 2019 | 31.33 | 31.44 | 31.10 | 31.32 | 279,922 | -0.03(-0.09%) |
Feb 20, 2019 | 31.09 | 31.60 | 31.00 | 31.35 | 455,439 | +0.20(+0.64%) |
Feb 19, 2019 | 31.04 | 31.62 | 31.04 | 31.15 | 539,124 | -0.11(-0.37%) |
Feb 15, 2019 | 30.13 | 31.34 | 30.13 | 31.26 | 739,122 | +1.49(+5.00%) |
Feb 14, 2019 | 29.86 | 30.07 | 29.65 | 29.77 | 568,761 | -0.37(-1.23%) |
Feb 13, 2019 | 29.96 | 30.36 | 29.96 | 30.15 | 329,632 | +0.39(+1.31%) |
Feb 12, 2019 | 29.44 | 30.09 | 29.44 | 29.75 | 348,557 | +0.58(+1.99%) |
Feb 11, 2019 | 29.00 | 29.21 | 28.72 | 29.17 | 275,378 | +0.14(+0.49%) |
Feb 08, 2019 | 29.77 | 29.96 | 28.51 | 29.03 | 345,399 | -0.75(-2.53%) |
Feb 07, 2019 | 30.24 | 30.30 | 29.02 | 29.78 | 530,659 | -0.20(-0.67%) |
Feb 06, 2019 | 29.83 | 30.05 | 29.76 | 29.98 | 390,029 | -0.07(-0.22%) |
Feb 05, 2019 | 30.31 | 30.31 | 29.80 | 30.05 | 287,183 | -0.19(-0.63%) |
Feb 04, 2019 | 29.87 | 30.27 | 29.79 | 30.24 | 457,900 | +0.30(+0.99%) |
Feb 01, 2019 | 30.04 | 30.08 | 29.62 | 29.95 | 285,858 | +0.07(+0.22%) |
Jan 31, 2019 | 29.02 | 29.90 | 29.02 | 29.88 | 785,475 | +0.69(+2.35%) |
Jan 30, 2019 | 29.22 | 29.42 | 28.64 | 29.19 | 581,992 | +0.02(+0.07%) |
Jan 29, 2019 | 29.51 | 29.62 | 29.14 | 29.17 | 361,066 | -0.34(-1.16%) |
Jan 28, 2019 | 29.29 | 29.78 | 29.19 | 29.52 | 338,196 | -0.12(-0.42%) |
Jan 25, 2019 | 29.64 | 29.76 | 29.21 | 29.64 | 407,979 | +0.42(+1.44%) |
Jan 24, 2019 | 28.80 | 29.35 | 28.80 | 29.22 | 441,527 | +0.26(+0.89%) |
Jan 23, 2019 | 29.53 | 29.81 | 28.93 | 28.96 | 485,452 | -0.43(-1.46%) |
Jan 22, 2019 | 29.25 | 29.84 | 29.18 | 29.39 | 462,960 | -0.10(-0.32%) |
Jan 18, 2019 | 29.66 | 29.89 | 29.40 | 29.49 | 379,362 | +0.11(+0.39%) |
Jan 17, 2019 | 29.09 | 29.72 | 28.98 | 29.37 | 702,416 | +0.17(+0.59%) |
Jan 16, 2019 | 28.72 | 29.32 | 28.57 | 29.20 | 597,080 | +0.73(+2.55%) |
Jan 15, 2019 | 27.99 | 28.49 | 27.82 | 28.48 | 359,289 | +0.52(+1.88%) |
Jan 14, 2019 | 27.61 | 28.31 | 27.51 | 27.95 | 473,427 | +0.04(+0.14%) |
Jan 11, 2019 | 27.63 | 28.14 | 27.55 | 27.91 | 431,146 | -0.01(-0.03%) |
Jan 10, 2019 | 27.91 | 28.40 | 27.78 | 27.92 | 521,289 | -0.21(-0.75%) |
Jan 09, 2019 | 27.67 | 28.24 | 27.15 | 28.13 | 624,038 | +0.57(+2.08%) |
Jan 08, 2019 | 27.71 | 28.08 | 27.37 | 27.56 | 505,434 | -0.14(-0.52%) |
Jan 07, 2019 | 27.66 | 28.04 | 27.30 | 27.70 | 591,650 | -0.05(-0.17%) |
Jan 04, 2019 | 27.06 | 27.81 | 26.78 | 27.75 | 474,753 | +1.32(+4.98%) |
Jan 03, 2019 | 26.53 | 27.00 | 26.35 | 26.43 | 714,957 | -0.21(-0.79%) |
Jan 02, 2019 | 26.10 | 26.86 | 25.84 | 26.64 | 811,671 | -0.01(-0.04%) |
Dec 31, 2018 | 26.38 | 26.69 | 26.24 | 26.65 | 594,463 | +0.39(+1.49%) |
Dec 28, 2018 | 26.31 | 26.71 | 25.96 | 26.26 | 676,541 | +0.06(+0.22%) |
Dec 27, 2018 | 25.29 | 26.22 | 25.01 | 26.21 | 458,643 | +0.50(+1.93%) |
Dec 26, 2018 | 24.55 | 25.74 | 24.11 | 25.71 | 692,166 | +1.16(+4.74%) |
Dec 24, 2018 | 25.07 | 25.52 | 24.48 | 24.55 | 320,031 | -0.81(-3.20%) |
Dec 21, 2018 | 26.08 | 26.45 | 25.09 | 25.36 | 2,411,608 | -0.86(-3.28%) |
Dec 20, 2018 | 25.39 | 26.56 | 25.39 | 26.22 | 831,153 | +0.66(+2.58%) |
Dec 19, 2018 | 26.72 | 27.50 | 25.52 | 25.56 | 914,756 | -1.10(-4.12%) |
Dec 18, 2018 | 26.61 | 27.25 | 26.56 | 26.65 | 696,044 | +0.20(+0.76%) |
Dec 17, 2018 | 27.75 | 28.05 | 26.30 | 26.45 | 842,334 | -1.42(-5.10%) |
Dec 14, 2018 | 27.97 | 28.59 | 27.79 | 27.88 | 317,620 | -0.44(-1.55%) |
Dec 13, 2018 | 28.47 | 28.79 | 28.03 | 28.31 | 496,749 | -0.06(-0.20%) |
Dec 12, 2018 | 28.57 | 28.80 | 28.04 | 28.37 | 458,659 | +0.30(+1.05%) |
Dec 11, 2018 | 28.69 | 29.09 | 27.91 | 28.08 | 432,901 | -0.10(-0.37%) |
Dec 10, 2018 | 29.16 | 29.35 | 27.88 | 28.18 | 479,179 | -1.13(-3.84%) |
Dec 07, 2018 | 29.62 | 30.22 | 28.86 | 29.31 | 642,368 | -0.29(-0.97%) |
Dec 06, 2018 | 29.27 | 29.61 | 28.56 | 29.59 | 798,933 | -0.25(-0.83%) |
Dec 04, 2018 | 32.36 | 32.58 | 29.76 | 29.84 | 474,334 | -2.73(-8.38%) |