Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.29 | 31.29 | 29.71 | 29.79 | 281,786 | -1.31(-4.21%) |
Feb 27, 2019 | 31.21 | 31.42 | 31.00 | 31.10 | 114,029 | -0.12(-0.40%) |
Feb 26, 2019 | 31.51 | 31.92 | 30.86 | 31.22 | 212,147 | -0.27(-0.87%) |
Feb 25, 2019 | 30.98 | 31.64 | 30.63 | 31.50 | 222,942 | +0.43(+1.40%) |
Feb 22, 2019 | 30.77 | 31.49 | 30.61 | 31.06 | 294,909 | +0.65(+2.15%) |
Feb 21, 2019 | 30.65 | 30.75 | 29.70 | 30.41 | 216,615 | -0.30(-0.98%) |
Feb 20, 2019 | 30.58 | 30.94 | 29.72 | 30.71 | 264,440 | +0.33(+1.08%) |
Feb 19, 2019 | 28.78 | 31.13 | 28.78 | 30.38 | 623,131 | +1.97(+6.95%) |
Feb 15, 2019 | 28.60 | 28.90 | 28.28 | 28.41 | 150,392 | -0.04(-0.16%) |
Feb 14, 2019 | 28.05 | 28.67 | 28.05 | 28.45 | 266,680 | +0.41(+1.45%) |
Feb 13, 2019 | 27.86 | 28.23 | 27.72 | 28.05 | 216,940 | +0.23(+0.83%) |
Feb 12, 2019 | 27.67 | 28.30 | 27.06 | 27.82 | 88,687 | +0.38(+1.39%) |
Feb 11, 2019 | 27.71 | 27.79 | 27.27 | 27.44 | 46,707 | -0.27(-0.96%) |
Feb 08, 2019 | 28.23 | 28.23 | 27.16 | 27.70 | 182,030 | -0.57(-2.00%) |
Feb 07, 2019 | 28.52 | 28.56 | 27.75 | 28.27 | 104,063 | -0.30(-1.05%) |
Feb 06, 2019 | 28.73 | 29.07 | 28.41 | 28.57 | 286,339 | -0.22(-0.77%) |
Feb 05, 2019 | 28.62 | 29.21 | 28.46 | 28.79 | 223,213 | +0.25(+0.87%) |
Feb 04, 2019 | 28.14 | 28.54 | 27.76 | 28.54 | 63,767 | +0.22(+0.78%) |
Feb 01, 2019 | 28.20 | 28.54 | 27.70 | 28.32 | 192,538 | +0.34(+1.22%) |
Jan 31, 2019 | 28.74 | 28.74 | 27.62 | 27.98 | 157,908 | -0.78(-2.72%) |
Jan 30, 2019 | 29.00 | 29.11 | 28.59 | 28.76 | 206,840 | -0.20(-0.69%) |
Jan 29, 2019 | 29.07 | 29.30 | 28.76 | 28.96 | 320,446 | +0.13(+0.45%) |
Jan 28, 2019 | 28.24 | 29.10 | 28.24 | 28.83 | 220,185 | +0.37(+1.31%) |
Jan 25, 2019 | 27.42 | 28.80 | 27.42 | 28.46 | 265,388 | +1.35(+4.97%) |
Jan 24, 2019 | 26.99 | 27.48 | 26.83 | 27.11 | 124,068 | +0.07(+0.26%) |
Jan 23, 2019 | 27.66 | 27.74 | 26.68 | 27.04 | 86,594 | -0.53(-1.92%) |
Jan 22, 2019 | 28.40 | 28.45 | 27.57 | 27.57 | 81,158 | -1.05(-3.67%) |
Jan 18, 2019 | 28.86 | 29.11 | 28.37 | 28.62 | 64,678 | -0.05(-0.18%) |
Jan 17, 2019 | 28.67 | 29.15 | 28.42 | 28.67 | 89,569 | -0.30(-1.05%) |
Jan 16, 2019 | 28.07 | 29.06 | 27.70 | 28.98 | 223,894 | +0.63(+2.24%) |
Jan 15, 2019 | 27.35 | 28.54 | 27.29 | 28.34 | 159,225 | +1.34(+4.95%) |
Jan 14, 2019 | 27.16 | 27.81 | 26.75 | 27.01 | 80,145 | -0.81(-2.91%) |
Jan 11, 2019 | 28.37 | 28.60 | 26.94 | 27.81 | 268,495 | -0.66(-2.32%) |
Jan 10, 2019 | 29.52 | 29.52 | 28.32 | 28.47 | 188,823 | -1.13(-3.82%) |
Jan 09, 2019 | 30.06 | 30.65 | 29.27 | 29.60 | 329,306 | +0.03(+0.12%) |
Jan 08, 2019 | 29.86 | 30.90 | 29.51 | 29.57 | 282,754 | +0.02(+0.06%) |
Jan 07, 2019 | 29.25 | 30.67 | 29.15 | 29.55 | 317,985 | +0.50(+1.70%) |
Jan 04, 2019 | 27.07 | 29.66 | 27.05 | 29.06 | 381,970 | +2.13(+7.91%) |
Jan 03, 2019 | 25.72 | 27.17 | 25.72 | 26.93 | 138,977 | +1.15(+4.45%) |
Jan 02, 2019 | 24.85 | 25.97 | 24.73 | 25.78 | 148,563 | +0.72(+2.88%) |
Dec 31, 2018 | 23.72 | 25.32 | 23.66 | 25.06 | 172,398 | +1.47(+6.22%) |
Dec 28, 2018 | 23.75 | 24.03 | 22.87 | 23.59 | 247,204 | -0.26(-1.09%) |
Dec 27, 2018 | 24.27 | 24.95 | 22.94 | 23.85 | 208,581 | -0.76(-3.07%) |
Dec 26, 2018 | 23.98 | 24.69 | 22.66 | 24.61 | 367,644 | +0.70(+2.94%) |
Dec 24, 2018 | 24.02 | 24.72 | 22.92 | 23.90 | 135,456 | -0.27(-1.11%) |
Dec 21, 2018 | 25.87 | 26.36 | 24.03 | 24.17 | 359,067 | -1.80(-6.93%) |
Dec 20, 2018 | 26.95 | 27.32 | 25.00 | 25.97 | 229,442 | -1.31(-4.81%) |
Dec 19, 2018 | 27.36 | 27.87 | 26.50 | 27.28 | 270,536 | -0.17(-0.63%) |
Dec 18, 2018 | 28.79 | 28.94 | 26.97 | 27.46 | 217,450 | -1.29(-4.47%) |
Dec 17, 2018 | 30.14 | 30.14 | 28.48 | 28.74 | 200,690 | -1.43(-4.75%) |
Dec 14, 2018 | 29.85 | 31.26 | 29.85 | 30.18 | 212,448 | -0.21(-0.69%) |
Dec 13, 2018 | 29.81 | 31.10 | 29.76 | 30.39 | 153,856 | +0.46(+1.54%) |
Dec 12, 2018 | 29.60 | 30.27 | 29.17 | 29.93 | 160,265 | +0.45(+1.53%) |
Dec 11, 2018 | 29.27 | 30.40 | 28.46 | 29.47 | 336,542 | +0.39(+1.34%) |
Dec 10, 2018 | 29.06 | 29.45 | 28.22 | 29.08 | 167,155 | -0.38(-1.30%) |
Dec 07, 2018 | 28.57 | 29.57 | 28.30 | 29.46 | 192,653 | +1.23(+4.37%) |
Dec 06, 2018 | 28.30 | 28.70 | 27.21 | 28.23 | 220,745 | -0.47(-1.63%) |
Dec 04, 2018 | 29.60 | 29.60 | 28.47 | 28.70 | 171,823 | -0.79(-2.68%) |