Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.63 | 31.06 | 30.13 | 30.21 | 355,770 | -0.64(-2.07%) |
Feb 27, 2019 | 31.15 | 31.43 | 30.84 | 30.85 | 141,754 | -0.31(-0.99%) |
Feb 26, 2019 | 31.40 | 31.59 | 30.33 | 31.16 | 158,107 | -0.25(-0.80%) |
Feb 25, 2019 | 31.95 | 31.95 | 31.41 | 31.41 | 215,794 | -0.35(-1.10%) |
Feb 22, 2019 | 31.18 | 31.76 | 30.76 | 31.76 | 132,800 | +0.83(+2.68%) |
Feb 21, 2019 | 31.26 | 31.38 | 30.81 | 30.93 | 117,700 | -0.26(-0.83%) |
Feb 20, 2019 | 31.42 | 31.68 | 30.93 | 31.19 | 251,543 | -0.22(-0.70%) |
Feb 19, 2019 | 32.38 | 32.44 | 31.16 | 31.41 | 430,778 | -1.22(-3.74%) |
Feb 15, 2019 | 31.78 | 32.74 | 31.70 | 32.63 | 382,500 | +1.02(+3.23%) |
Feb 14, 2019 | 31.48 | 32.17 | 31.46 | 31.61 | 147,282 | +0.12(+0.38%) |
Feb 13, 2019 | 31.35 | 31.62 | 30.86 | 31.49 | 415,180 | +0.41(+1.32%) |
Feb 12, 2019 | 30.70 | 31.10 | 30.27 | 31.08 | 232,251 | +0.68(+2.24%) |
Feb 11, 2019 | 30.63 | 30.90 | 29.87 | 30.40 | 207,856 | -0.22(-0.72%) |
Feb 08, 2019 | 31.03 | 31.13 | 30.46 | 30.62 | 136,500 | -0.43(-1.38%) |
Feb 07, 2019 | 30.84 | 31.07 | 30.33 | 31.05 | 200,322 | +0.03(+0.10%) |
Feb 06, 2019 | 30.92 | 31.03 | 30.70 | 31.02 | 255,843 | +0.09(+0.29%) |
Feb 05, 2019 | 31.10 | 31.45 | 30.85 | 30.93 | 164,456 | -0.12(-0.39%) |
Feb 04, 2019 | 30.81 | 31.07 | 30.50 | 31.05 | 247,432 | +0.31(+1.01%) |
Feb 01, 2019 | 30.44 | 31.08 | 30.44 | 30.74 | 260,400 | +0.47(+1.55%) |
Jan 31, 2019 | 29.79 | 30.66 | 29.35 | 30.27 | 400,281 | +0.65(+2.19%) |
Jan 30, 2019 | 29.39 | 29.72 | 29.01 | 29.62 | 161,768 | +0.45(+1.54%) |
Jan 29, 2019 | 29.12 | 29.37 | 28.95 | 29.17 | 184,016 | +0.11(+0.38%) |
Jan 28, 2019 | 28.89 | 29.31 | 28.73 | 29.06 | 234,326 | -0.26(-0.89%) |
Jan 25, 2019 | 29.43 | 29.71 | 28.88 | 29.32 | 216,800 | +0.03(+0.10%) |
Jan 24, 2019 | 28.56 | 29.34 | 28.46 | 29.29 | 106,108 | +0.75(+2.63%) |
Jan 23, 2019 | 29.00 | 29.12 | 28.43 | 28.54 | 143,533 | -0.42(-1.45%) |
Jan 22, 2019 | 29.25 | 29.37 | 28.69 | 28.96 | 183,683 | -0.46(-1.56%) |
Jan 18, 2019 | 29.36 | 29.79 | 29.15 | 29.42 | 298,300 | +0.29(+1.00%) |
Jan 17, 2019 | 28.97 | 29.24 | 27.99 | 29.13 | 407,358 | +0.17(+0.59%) |
Jan 16, 2019 | 29.60 | 29.70 | 28.65 | 28.96 | 384,915 | -0.57(-1.93%) |
Jan 15, 2019 | 29.59 | 29.60 | 28.97 | 29.53 | 231,585 | +0.13(+0.44%) |
Jan 14, 2019 | 29.79 | 29.82 | 28.93 | 29.40 | 292,430 | -0.57(-1.90%) |
Jan 11, 2019 | 28.30 | 30.07 | 27.77 | 29.97 | 660,600 | +2.20(+7.92%) |
Jan 10, 2019 | 27.54 | 28.15 | 27.38 | 27.77 | 173,529 | +0.20(+0.73%) |
Jan 09, 2019 | 27.05 | 27.67 | 26.91 | 27.57 | 238,210 | +0.65(+2.41%) |
Jan 08, 2019 | 27.00 | 27.19 | 26.60 | 26.92 | 223,481 | +0.20(+0.75%) |
Jan 07, 2019 | 26.47 | 27.14 | 26.39 | 26.72 | 144,525 | +0.48(+1.83%) |
Jan 04, 2019 | 25.27 | 26.58 | 25.14 | 26.24 | 200,100 | +1.24(+4.96%) |
Jan 03, 2019 | 25.44 | 25.57 | 24.66 | 25.00 | 151,413 | -0.48(-1.88%) |
Jan 02, 2019 | 24.36 | 25.49 | 24.03 | 25.48 | 184,581 | +0.90(+3.66%) |
Dec 31, 2018 | 24.54 | 24.62 | 23.84 | 24.58 | 164,200 | +0.13(+0.53%) |
Dec 28, 2018 | 24.42 | 24.95 | 24.28 | 24.45 | 135,100 | +0.12(+0.49%) |
Dec 27, 2018 | 23.77 | 24.33 | 23.43 | 24.33 | 121,347 | +0.22(+0.91%) |
Dec 26, 2018 | 23.33 | 24.13 | 22.94 | 24.11 | 121,049 | +0.97(+4.19%) |
Dec 24, 2018 | 23.36 | 23.45 | 23.10 | 23.14 | 93,400 | -0.36(-1.53%) |
Dec 21, 2018 | 23.28 | 24.45 | 23.15 | 23.50 | 294,500 | +0.26(+1.12%) |
Dec 20, 2018 | 23.92 | 24.28 | 23.15 | 23.24 | 289,326 | -0.69(-2.88%) |
Dec 19, 2018 | 24.18 | 24.38 | 23.15 | 23.93 | 349,101 | -0.03(-0.13%) |
Dec 18, 2018 | 24.47 | 24.89 | 23.79 | 23.96 | 308,139 | -0.32(-1.32%) |
Dec 17, 2018 | 24.80 | 24.80 | 24.16 | 24.28 | 290,182 | -0.49(-1.98%) |
Dec 14, 2018 | 25.72 | 26.27 | 24.75 | 24.77 | 295,600 | -1.03(-3.99%) |
Dec 13, 2018 | 26.05 | 26.06 | 25.58 | 25.80 | 156,210 | -0.05(-0.19%) |
Dec 12, 2018 | 26.39 | 26.57 | 25.84 | 25.85 | 197,333 | +0.01(+0.04%) |
Dec 11, 2018 | 26.67 | 26.87 | 25.79 | 25.84 | 171,268 | -0.40(-1.52%) |
Dec 10, 2018 | 26.01 | 26.43 | 25.66 | 26.24 | 193,553 | +0.36(+1.39%) |
Dec 07, 2018 | 26.76 | 27.36 | 25.85 | 25.88 | 205,100 | -0.85(-3.18%) |
Dec 06, 2018 | 26.07 | 27.00 | 25.83 | 26.73 | 292,975 | +0.25(+0.94%) |
Dec 04, 2018 | 27.53 | 28.00 | 26.45 | 26.48 | 222,800 | -1.26(-4.54%) |