Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.04 | 31.09 | 30.99 | 30.99 | 18,204 | -0.26(-0.84%) |
Feb 27, 2019 | 31.25 | 31.25 | 31.18 | 31.25 | 10,238 | -0.03(-0.11%) |
Feb 26, 2019 | 31.28 | 31.35 | 31.25 | 31.28 | 14,990 | +0.09(+0.30%) |
Feb 25, 2019 | 31.20 | 31.22 | 31.14 | 31.19 | 13,563 | +0.02(+0.06%) |
Feb 22, 2019 | 31.18 | 31.24 | 31.14 | 31.17 | 12,245 | +0.05(+0.16%) |
Feb 21, 2019 | 31.14 | 31.14 | 31.04 | 31.12 | 13,153 | -0.03(-0.11%) |
Feb 20, 2019 | 31.07 | 31.21 | 31.07 | 31.15 | 16,043 | +0.01(+0.03%) |
Feb 19, 2019 | 30.95 | 31.22 | 30.88 | 31.14 | 16,994 | +0.20(+0.65%) |
Feb 15, 2019 | 30.91 | 30.98 | 30.80 | 30.94 | 11,154 | +0.15(+0.50%) |
Feb 14, 2019 | 30.72 | 30.83 | 30.72 | 30.79 | 10,163 | +0.04(+0.13%) |
Feb 13, 2019 | 30.86 | 30.87 | 30.72 | 30.75 | 17,440 | -0.15(-0.48%) |
Feb 12, 2019 | 30.91 | 30.93 | 30.84 | 30.90 | 19,282 | -0.01(-0.02%) |
Feb 11, 2019 | 30.92 | 30.92 | 30.83 | 30.91 | 12,409 | +0.00(+0.00%) |
Feb 08, 2019 | 30.93 | 30.93 | 30.83 | 30.91 | 12,124 | -0.01(-0.04%) |
Feb 07, 2019 | 30.94 | 31.00 | 30.86 | 30.92 | 18,680 | -0.18(-0.57%) |
Feb 06, 2019 | 31.27 | 31.27 | 31.09 | 31.09 | 20,908 | -0.19(-0.61%) |
Feb 05, 2019 | 31.26 | 31.36 | 31.23 | 31.28 | 24,429 | +0.05(+0.17%) |
Feb 04, 2019 | 31.14 | 31.27 | 31.14 | 31.23 | 18,866 | +0.05(+0.18%) |
Feb 01, 2019 | 31.19 | 31.27 | 31.14 | 31.18 | 47,284 | -0.23(-0.74%) |
Jan 31, 2019 | 31.38 | 31.42 | 31.34 | 31.41 | 24,381 | -0.02(-0.07%) |
Jan 30, 2019 | 31.17 | 31.52 | 31.13 | 31.43 | 29,574 | +0.29(+0.93%) |
Jan 29, 2019 | 30.93 | 31.28 | 30.92 | 31.14 | 8,398,005 | +0.50(+1.62%) |
Jan 28, 2019 | 30.58 | 30.67 | 30.56 | 30.65 | 6,155 | +0.06(+0.19%) |
Jan 25, 2019 | 30.51 | 30.64 | 30.51 | 30.59 | 9,093 | +0.37(+1.21%) |
Jan 24, 2019 | 30.25 | 30.31 | 30.13 | 30.23 | 36,626 | +0.07(+0.23%) |
Jan 23, 2019 | 30.23 | 30.31 | 30.05 | 30.16 | 6,542 | +0.22(+0.72%) |
Jan 22, 2019 | 30.02 | 30.08 | 29.87 | 29.94 | 7,082 | -0.27(-0.90%) |
Jan 18, 2019 | 30.24 | 30.25 | 30.20 | 30.21 | 3,394 | +0.17(+0.58%) |
Jan 17, 2019 | 29.88 | 30.04 | 29.87 | 30.04 | 8,528 | +0.06(+0.19%) |
Jan 16, 2019 | 29.89 | 29.99 | 29.89 | 29.98 | 8,334 | +0.24(+0.82%) |
Jan 15, 2019 | 29.79 | 29.79 | 29.74 | 29.74 | 1,066 | +0.01(+0.04%) |
Jan 14, 2019 | 29.76 | 29.83 | 29.73 | 29.73 | 2,582 | -0.11(-0.36%) |
Jan 11, 2019 | 29.73 | 29.89 | 29.73 | 29.83 | 10,063 | +0.10(+0.33%) |
Jan 10, 2019 | 29.68 | 29.73 | 29.58 | 29.73 | 5,950 | +0.12(+0.42%) |
Jan 09, 2019 | 29.59 | 29.63 | 29.52 | 29.61 | 4,489 | +0.15(+0.51%) |
Jan 08, 2019 | 29.38 | 29.46 | 29.34 | 29.46 | 17,854 | +0.24(+0.84%) |
Jan 07, 2019 | 29.06 | 29.29 | 29.06 | 29.21 | 29,173 | +0.25(+0.85%) |
Jan 04, 2019 | 28.61 | 28.97 | 28.61 | 28.97 | 25,339 | +0.59(+2.08%) |
Jan 03, 2019 | 28.43 | 28.50 | 28.30 | 28.38 | 10,778 | +0.07(+0.23%) |
Jan 02, 2019 | 28.25 | 28.31 | 28.25 | 28.31 | 16,773 | -0.13(-0.45%) |
Dec 31, 2018 | 28.53 | 28.53 | 28.40 | 28.44 | 6,789 | +0.01(+0.03%) |
Dec 28, 2018 | 28.44 | 28.55 | 28.36 | 28.43 | 101,722 | -0.03(-0.12%) |
Dec 27, 2018 | 28.18 | 28.46 | 27.92 | 28.46 | 23,493 | +0.02(+0.06%) |
Dec 26, 2018 | 28.27 | 28.57 | 28.15 | 28.45 | 28,504 | +0.40(+1.44%) |
Dec 24, 2018 | 28.29 | 28.29 | 28.04 | 28.04 | 8,123 | -0.17(-0.60%) |
Dec 21, 2018 | 28.52 | 28.61 | 28.18 | 28.21 | 23,036 | -0.64(-2.21%) |
Dec 20, 2018 | 28.87 | 28.95 | 28.75 | 28.85 | 15,950 | -0.03(-0.10%) |
Dec 19, 2018 | 29.12 | 29.26 | 28.74 | 28.88 | 37,223 | -0.07(-0.25%) |
Dec 18, 2018 | 29.07 | 29.12 | 28.95 | 28.95 | 9,066 | +0.12(+0.43%) |
Dec 17, 2018 | 29.06 | 29.11 | 28.79 | 28.83 | 14,737 | -0.23(-0.78%) |
Dec 14, 2018 | 29.00 | 29.13 | 28.92 | 29.05 | 13,188 | -0.07(-0.26%) |
Dec 13, 2018 | 29.13 | 29.26 | 29.09 | 29.13 | 12,595 | -0.09(-0.30%) |
Dec 12, 2018 | 29.30 | 29.37 | 29.22 | 29.22 | 30,217 | +0.30(+1.05%) |
Dec 11, 2018 | 29.03 | 29.05 | 28.72 | 28.91 | 13,738 | +0.01(+0.04%) |
Dec 10, 2018 | 28.85 | 29.07 | 28.69 | 28.90 | 5,613 | -0.32(-1.11%) |
Dec 07, 2018 | 29.35 | 29.35 | 29.15 | 29.22 | 13,558 | -0.02(-0.08%) |
Dec 06, 2018 | 28.92 | 29.25 | 28.79 | 29.25 | 17,960 | +0.36(+1.24%) |
Dec 04, 2018 | 29.13 | 29.19 | 28.79 | 28.89 | 6,779 | -0.37(-1.25%) |