Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.30 | 30.49 | 29.91 | 30.39 | 137,687 | +0.23(+0.75%) |
Feb 27, 2019 | 30.76 | 30.85 | 30.11 | 30.16 | 107,548 | -0.58(-1.87%) |
Feb 26, 2019 | 30.84 | 31.00 | 30.48 | 30.74 | 98,210 | -0.16(-0.53%) |
Feb 25, 2019 | 31.62 | 31.77 | 30.86 | 30.90 | 153,429 | -0.61(-1.95%) |
Feb 22, 2019 | 31.29 | 31.51 | 30.95 | 31.51 | 97,902 | +0.34(+1.10%) |
Feb 21, 2019 | 31.79 | 31.85 | 30.92 | 31.17 | 121,191 | -0.65(-2.05%) |
Feb 20, 2019 | 31.03 | 31.84 | 30.82 | 31.83 | 279,711 | +0.91(+2.95%) |
Feb 19, 2019 | 30.41 | 31.09 | 30.20 | 30.92 | 191,030 | +0.53(+1.74%) |
Feb 15, 2019 | 30.11 | 30.61 | 29.95 | 30.39 | 270,322 | +0.57(+1.91%) |
Feb 14, 2019 | 30.11 | 30.22 | 29.79 | 29.82 | 182,968 | -0.37(-1.21%) |
Feb 13, 2019 | 30.21 | 30.47 | 30.06 | 30.18 | 220,952 | +0.12(+0.39%) |
Feb 12, 2019 | 30.24 | 30.51 | 29.90 | 30.07 | 133,101 | -0.02(-0.05%) |
Feb 11, 2019 | 29.84 | 30.11 | 29.47 | 30.08 | 94,579 | +0.37(+1.23%) |
Feb 08, 2019 | 29.59 | 29.90 | 29.38 | 29.72 | 99,058 | +0.12(+0.42%) |
Feb 07, 2019 | 29.38 | 29.93 | 29.25 | 29.59 | 161,466 | +0.09(+0.29%) |
Feb 06, 2019 | 29.15 | 29.53 | 28.97 | 29.51 | 131,796 | +0.40(+1.36%) |
Feb 05, 2019 | 29.35 | 29.35 | 28.88 | 29.11 | 132,130 | -0.23(-0.77%) |
Feb 04, 2019 | 29.19 | 29.38 | 29.03 | 29.34 | 146,017 | +0.26(+0.88%) |
Feb 01, 2019 | 29.42 | 29.50 | 28.70 | 29.08 | 186,553 | -0.28(-0.95%) |
Jan 31, 2019 | 29.36 | 29.65 | 29.02 | 29.36 | 259,765 | -0.04(-0.13%) |
Jan 30, 2019 | 29.35 | 29.58 | 29.15 | 29.40 | 123,136 | +0.28(+0.96%) |
Jan 29, 2019 | 29.16 | 29.48 | 28.88 | 29.12 | 124,941 | -0.02(-0.08%) |
Jan 28, 2019 | 29.31 | 29.37 | 28.74 | 29.14 | 161,923 | -0.33(-1.14%) |
Jan 25, 2019 | 29.44 | 29.83 | 29.16 | 29.48 | 98,929 | +0.24(+0.83%) |
Jan 24, 2019 | 29.65 | 29.68 | 29.15 | 29.23 | 109,275 | -0.31(-1.05%) |
Jan 23, 2019 | 28.90 | 29.62 | 28.90 | 29.55 | 238,455 | +0.75(+2.62%) |
Jan 22, 2019 | 29.58 | 29.83 | 28.62 | 28.79 | 210,430 | -0.79(-2.66%) |
Jan 18, 2019 | 29.83 | 29.85 | 29.40 | 29.58 | 195,033 | -0.04(-0.13%) |
Jan 17, 2019 | 29.46 | 29.87 | 29.22 | 29.62 | 285,881 | +0.05(+0.16%) |
Jan 16, 2019 | 29.42 | 29.75 | 29.26 | 29.57 | 107,579 | +0.22(+0.74%) |
Jan 15, 2019 | 29.53 | 29.54 | 28.98 | 29.35 | 128,945 | -0.17(-0.58%) |
Jan 14, 2019 | 29.30 | 29.77 | 29.09 | 29.52 | 128,544 | +0.16(+0.53%) |
Jan 11, 2019 | 29.71 | 30.04 | 29.13 | 29.37 | 189,893 | -0.61(-2.03%) |
Jan 10, 2019 | 29.86 | 30.03 | 29.47 | 29.97 | 143,915 | +0.05(+0.18%) |
Jan 09, 2019 | 29.71 | 30.04 | 29.55 | 29.92 | 349,745 | +0.49(+1.67%) |
Jan 08, 2019 | 29.08 | 29.60 | 28.89 | 29.43 | 244,627 | +0.64(+2.22%) |
Jan 07, 2019 | 29.23 | 29.87 | 28.76 | 28.79 | 230,046 | -0.39(-1.33%) |
Jan 04, 2019 | 28.95 | 29.50 | 28.89 | 29.18 | 251,564 | +0.56(+1.96%) |
Jan 03, 2019 | 28.89 | 29.30 | 28.54 | 28.62 | 226,485 | -0.53(-1.82%) |
Jan 02, 2019 | 29.09 | 29.55 | 28.58 | 29.15 | 259,236 | -0.37(-1.24%) |
Dec 31, 2018 | 29.76 | 29.88 | 29.22 | 29.51 | 160,214 | -0.13(-0.45%) |
Dec 28, 2018 | 29.73 | 30.58 | 29.54 | 29.65 | 261,072 | -0.04(-0.13%) |
Dec 27, 2018 | 29.19 | 29.78 | 28.83 | 29.69 | 209,330 | +0.06(+0.21%) |
Dec 26, 2018 | 28.02 | 29.65 | 27.94 | 29.62 | 287,335 | +1.58(+5.63%) |
Dec 24, 2018 | 28.45 | 28.90 | 28.04 | 28.04 | 218,545 | -0.72(-2.52%) |
Dec 21, 2018 | 29.34 | 29.88 | 28.72 | 28.77 | 990,583 | -0.66(-2.25%) |
Dec 20, 2018 | 30.44 | 30.59 | 29.23 | 29.43 | 262,391 | -1.14(-3.74%) |
Dec 19, 2018 | 30.11 | 31.17 | 29.86 | 30.57 | 439,204 | +0.52(+1.74%) |
Dec 18, 2018 | 29.84 | 30.64 | 29.84 | 30.05 | 335,448 | +0.23(+0.78%) |
Dec 17, 2018 | 30.79 | 30.89 | 29.66 | 29.82 | 371,310 | -1.01(-3.28%) |
Dec 14, 2018 | 31.63 | 32.04 | 30.75 | 30.83 | 299,102 | -1.04(-3.27%) |
Dec 13, 2018 | 31.44 | 32.17 | 31.44 | 31.87 | 538,076 | +0.94(+3.04%) |
Dec 12, 2018 | 31.47 | 31.47 | 30.59 | 30.93 | 441,951 | -0.05(-0.18%) |
Dec 11, 2018 | 31.71 | 31.71 | 30.70 | 30.99 | 384,751 | -0.56(-1.78%) |
Dec 10, 2018 | 32.08 | 32.40 | 31.16 | 31.55 | 267,957 | -0.68(-2.12%) |
Dec 07, 2018 | 33.04 | 33.66 | 32.22 | 32.23 | 157,516 | -0.85(-2.56%) |
Dec 06, 2018 | 32.36 | 33.37 | 32.13 | 33.08 | 317,868 | +0.34(+1.05%) |
Dec 04, 2018 | 34.33 | 34.63 | 32.65 | 32.74 | 228,309 | -1.70(-4.95%) |