Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.26 | 32.34 | 32.15 | 32.16 | 374,731 | -0.18(-0.54%) |
Feb 27, 2019 | 32.13 | 32.39 | 32.07 | 32.34 | 513,249 | +0.25(+0.78%) |
Feb 26, 2019 | 32.11 | 32.21 | 32.02 | 32.09 | 315,148 | +0.00(+0.00%) |
Feb 25, 2019 | 32.05 | 32.19 | 32.00 | 32.09 | 446,257 | -0.06(-0.20%) |
Feb 22, 2019 | 31.90 | 32.25 | 31.90 | 32.15 | 327,800 | +0.53(+1.68%) |
Feb 21, 2019 | 31.65 | 31.72 | 31.47 | 31.62 | 572,520 | +0.15(+0.48%) |
Feb 20, 2019 | 31.36 | 31.62 | 31.35 | 31.47 | 434,362 | -0.05(-0.16%) |
Feb 19, 2019 | 31.26 | 31.58 | 31.26 | 31.52 | 162,491 | +0.19(+0.61%) |
Feb 15, 2019 | 31.26 | 31.40 | 31.08 | 31.33 | 102,100 | +1.05(+3.48%) |
Feb 14, 2019 | 30.73 | 30.82 | 30.19 | 30.27 | 101,658 | +0.81(+2.77%) |
Feb 13, 2019 | 29.37 | 29.46 | 29.14 | 29.46 | 71,307 | +0.38(+1.31%) |
Feb 12, 2019 | 29.04 | 29.17 | 28.97 | 29.08 | 78,535 | +0.38(+1.32%) |
Feb 11, 2019 | 28.85 | 28.92 | 28.63 | 28.70 | 119,939 | +0.25(+0.90%) |
Feb 08, 2019 | 28.33 | 28.47 | 28.15 | 28.45 | 61,900 | +0.18(+0.64%) |
Feb 07, 2019 | 28.49 | 28.63 | 28.20 | 28.27 | 84,012 | -0.68(-2.33%) |
Feb 06, 2019 | 29.00 | 29.01 | 28.85 | 28.94 | 72,630 | -0.11(-0.36%) |
Feb 05, 2019 | 28.95 | 29.28 | 28.95 | 29.05 | 87,365 | +0.01(+0.02%) |
Feb 04, 2019 | 29.00 | 29.07 | 28.75 | 29.04 | 89,729 | +0.20(+0.71%) |
Feb 01, 2019 | 28.90 | 29.00 | 28.64 | 28.84 | 101,700 | +0.15(+0.52%) |
Jan 31, 2019 | 28.68 | 28.76 | 28.56 | 28.68 | 344,085 | +0.23(+0.83%) |
Jan 30, 2019 | 27.95 | 28.57 | 27.88 | 28.45 | 100,332 | +1.11(+4.06%) |
Jan 29, 2019 | 27.53 | 27.57 | 27.34 | 27.34 | 116,853 | +0.07(+0.24%) |
Jan 28, 2019 | 27.20 | 27.32 | 27.12 | 27.27 | 169,225 | -0.21(-0.76%) |
Jan 25, 2019 | 27.45 | 27.62 | 27.44 | 27.48 | 70,100 | +0.46(+1.72%) |
Jan 24, 2019 | 26.99 | 27.18 | 26.94 | 27.02 | 197,906 | +0.38(+1.45%) |
Jan 23, 2019 | 26.95 | 26.95 | 26.55 | 26.64 | 125,300 | +0.01(+0.02%) |
Jan 22, 2019 | 26.73 | 26.80 | 26.61 | 26.63 | 155,733 | +0.07(+0.26%) |
Jan 18, 2019 | 26.63 | 26.64 | 26.42 | 26.56 | 246,900 | +0.38(+1.45%) |
Jan 17, 2019 | 25.86 | 26.25 | 25.85 | 26.18 | 372,130 | -0.19(-0.72%) |
Jan 16, 2019 | 26.35 | 26.44 | 26.28 | 26.37 | 429,562 | +0.04(+0.13%) |
Jan 15, 2019 | 26.26 | 26.38 | 26.16 | 26.34 | 139,316 | +0.64(+2.51%) |
Jan 14, 2019 | 25.62 | 25.86 | 25.62 | 25.69 | 484,153 | +0.45(+1.78%) |
Jan 11, 2019 | 25.42 | 25.48 | 25.22 | 25.24 | 261,900 | -0.57(-2.19%) |
Jan 10, 2019 | 25.45 | 25.85 | 25.40 | 25.80 | 733,264 | +0.02(+0.10%) |
Jan 09, 2019 | 25.83 | 26.00 | 25.71 | 25.78 | 549,829 | +0.95(+3.81%) |
Jan 08, 2019 | 25.04 | 25.24 | 24.72 | 24.84 | 239,382 | +0.72(+2.99%) |
Jan 07, 2019 | 23.96 | 24.21 | 23.66 | 24.11 | 401,671 | -0.20(-0.82%) |
Jan 04, 2019 | 23.64 | 24.39 | 23.60 | 24.32 | 73,900 | +1.18(+5.10%) |
Jan 03, 2019 | 23.45 | 23.48 | 22.26 | 23.14 | 145,119 | -0.75(-3.14%) |
Jan 02, 2019 | 23.81 | 23.92 | 23.58 | 23.89 | 301,504 | +0.11(+0.44%) |
Dec 31, 2018 | 24.10 | 24.10 | 23.68 | 23.78 | 257,300 | -0.02(-0.08%) |
Dec 28, 2018 | 24.08 | 24.08 | 23.76 | 23.80 | 288,900 | +0.19(+0.80%) |
Dec 27, 2018 | 23.21 | 23.77 | 23.10 | 23.61 | 181,045 | +0.15(+0.64%) |
Dec 26, 2018 | 22.92 | 23.47 | 22.80 | 23.46 | 291,193 | +0.51(+2.22%) |
Dec 24, 2018 | 23.23 | 23.35 | 22.89 | 22.95 | 145,400 | -0.38(-1.63%) |
Dec 21, 2018 | 23.86 | 23.86 | 23.20 | 23.33 | 465,700 | -0.39(-1.64%) |
Dec 20, 2018 | 23.61 | 23.84 | 23.59 | 23.72 | 256,452 | -0.70(-2.87%) |
Dec 19, 2018 | 24.96 | 25.07 | 24.27 | 24.42 | 287,383 | -0.81(-3.23%) |
Dec 18, 2018 | 25.14 | 25.34 | 25.09 | 25.23 | 188,540 | +0.59(+2.41%) |
Dec 17, 2018 | 24.80 | 24.89 | 24.58 | 24.64 | 151,084 | -0.20(-0.81%) |
Dec 14, 2018 | 25.13 | 25.21 | 24.83 | 24.84 | 126,300 | -0.64(-2.53%) |
Dec 13, 2018 | 25.80 | 25.82 | 25.39 | 25.48 | 131,617 | -0.41(-1.60%) |
Dec 12, 2018 | 25.85 | 26.07 | 25.79 | 25.90 | 124,384 | +0.85(+3.39%) |
Dec 11, 2018 | 25.34 | 25.34 | 24.91 | 25.05 | 382,381 | -0.04(-0.16%) |
Dec 10, 2018 | 25.23 | 25.30 | 24.79 | 25.09 | 185,865 | -0.18(-0.69%) |
Dec 07, 2018 | 25.63 | 25.77 | 25.13 | 25.27 | 175,100 | -0.36(-1.39%) |
Dec 06, 2018 | 25.43 | 25.62 | 25.01 | 25.62 | 389,441 | -0.61(-2.34%) |
Dec 04, 2018 | 26.95 | 27.00 | 26.18 | 26.23 | 135,700 | -0.94(-3.46%) |