Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.60 | 30.60 | 30.08 | 30.18 | 99,796 | -0.26(-0.85%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.18 | 30.44 | 135,704 | +0.00(+0.00%) |
Feb 26, 2019 | 31.06 | 31.17 | 30.44 | 30.44 | 108,529 | -0.62(-2.00%) |
Feb 25, 2019 | 30.85 | 31.14 | 30.80 | 31.06 | 173,798 | +0.21(+0.67%) |
Feb 22, 2019 | 30.85 | 31.24 | 30.85 | 30.85 | 92,216 | +0.05(+0.17%) |
Feb 21, 2019 | 31.37 | 31.63 | 30.65 | 30.80 | 158,252 | -0.52(-1.65%) |
Feb 20, 2019 | 31.58 | 31.63 | 31.17 | 31.32 | 123,385 | -0.16(-0.49%) |
Feb 19, 2019 | 30.66 | 31.68 | 30.61 | 31.48 | 280,266 | +0.72(+2.33%) |
Feb 15, 2019 | 30.66 | 30.91 | 30.66 | 30.76 | 170,127 | +0.20(+0.67%) |
Feb 14, 2019 | 30.20 | 30.66 | 30.05 | 30.56 | 180,216 | +0.23(+0.76%) |
Feb 13, 2019 | 29.89 | 30.35 | 29.82 | 30.33 | 145,728 | +0.54(+1.80%) |
Feb 12, 2019 | 29.59 | 29.84 | 29.38 | 29.79 | 109,914 | +0.56(+1.92%) |
Feb 11, 2019 | 29.18 | 29.28 | 28.87 | 29.23 | 128,852 | -0.05(-0.17%) |
Feb 08, 2019 | 29.43 | 29.53 | 28.61 | 29.28 | 172,965 | -0.10(-0.35%) |
Feb 07, 2019 | 30.10 | 30.11 | 29.02 | 29.38 | 218,874 | -0.82(-2.71%) |
Feb 06, 2019 | 30.56 | 30.66 | 30.20 | 30.20 | 82,497 | -0.31(-1.01%) |
Feb 05, 2019 | 30.66 | 30.86 | 30.50 | 30.50 | 94,805 | -0.15(-0.50%) |
Feb 04, 2019 | 30.35 | 30.76 | 30.15 | 30.66 | 141,386 | +0.26(+0.84%) |
Feb 01, 2019 | 29.94 | 30.40 | 29.84 | 30.40 | 159,500 | +0.41(+1.36%) |
Jan 31, 2019 | 30.45 | 30.66 | 29.74 | 29.99 | 169,251 | -0.36(-1.18%) |
Jan 30, 2019 | 30.10 | 30.59 | 29.78 | 30.35 | 171,038 | +0.41(+1.36%) |
Jan 29, 2019 | 29.53 | 30.10 | 29.48 | 29.94 | 168,317 | +0.41(+1.38%) |
Jan 28, 2019 | 29.38 | 29.59 | 29.02 | 29.53 | 237,697 | +0.00(+0.00%) |
Jan 25, 2019 | 29.38 | 29.69 | 29.25 | 29.53 | 167,328 | +0.31(+1.05%) |
Jan 24, 2019 | 28.92 | 29.36 | 28.82 | 29.23 | 139,332 | +0.36(+1.24%) |
Jan 23, 2019 | 29.23 | 29.59 | 28.67 | 28.87 | 153,010 | -0.31(-1.05%) |
Jan 22, 2019 | 29.59 | 29.74 | 29.07 | 29.18 | 174,340 | -0.56(-1.89%) |
Jan 18, 2019 | 29.69 | 29.99 | 29.54 | 29.74 | 235,893 | +0.05(+0.17%) |
Jan 17, 2019 | 29.59 | 29.84 | 29.34 | 29.69 | 125,995 | +0.05(+0.17%) |
Jan 16, 2019 | 29.54 | 29.87 | 29.54 | 29.64 | 140,868 | +0.10(+0.34%) |
Jan 15, 2019 | 28.88 | 29.64 | 28.88 | 29.54 | 64,983 | +0.66(+2.27%) |
Jan 14, 2019 | 28.98 | 29.23 | 28.63 | 28.88 | 156,090 | -0.35(-1.21%) |
Jan 11, 2019 | 29.39 | 29.69 | 29.03 | 29.23 | 177,227 | -0.40(-1.36%) |
Jan 10, 2019 | 29.89 | 29.99 | 29.34 | 29.64 | 174,726 | -0.25(-0.84%) |
Jan 09, 2019 | 29.99 | 30.14 | 29.64 | 29.89 | 283,653 | +0.30(+1.02%) |
Jan 08, 2019 | 28.88 | 29.79 | 28.88 | 29.59 | 213,145 | +1.06(+3.71%) |
Jan 07, 2019 | 28.28 | 29.18 | 28.28 | 28.53 | 180,131 | +0.45(+1.62%) |
Jan 04, 2019 | 26.92 | 28.28 | 26.82 | 28.08 | 260,216 | +1.66(+6.30%) |
Jan 03, 2019 | 26.11 | 26.71 | 25.96 | 26.41 | 193,743 | +0.30(+1.16%) |
Jan 02, 2019 | 25.25 | 26.51 | 25.10 | 26.11 | 197,221 | +0.81(+3.19%) |
Dec 31, 2018 | 25.20 | 25.71 | 24.98 | 25.30 | 303,387 | +0.35(+1.41%) |
Dec 28, 2018 | 25.20 | 25.55 | 24.50 | 24.95 | 285,769 | -0.20(-0.80%) |
Dec 27, 2018 | 25.25 | 25.50 | 24.00 | 25.15 | 401,902 | -0.60(-2.35%) |
Dec 26, 2018 | 24.14 | 25.81 | 23.74 | 25.76 | 491,476 | +1.76(+7.35%) |
Dec 24, 2018 | 25.05 | 25.05 | 23.99 | 23.99 | 339,197 | -1.31(-5.18%) |
Dec 21, 2018 | 25.86 | 26.36 | 25.25 | 25.30 | 265,216 | -0.45(-1.76%) |
Dec 20, 2018 | 26.97 | 27.37 | 25.55 | 25.76 | 470,484 | -1.41(-5.20%) |
Dec 19, 2018 | 27.12 | 28.11 | 26.97 | 27.17 | 221,251 | +0.05(+0.18%) |
Dec 18, 2018 | 27.86 | 28.20 | 26.77 | 27.12 | 320,324 | -0.59(-2.14%) |
Dec 17, 2018 | 29.19 | 29.19 | 27.61 | 27.71 | 353,454 | -1.48(-5.08%) |
Dec 14, 2018 | 29.79 | 29.98 | 29.14 | 29.19 | 128,714 | -0.64(-2.15%) |
Dec 13, 2018 | 29.34 | 29.93 | 29.04 | 29.84 | 219,873 | +0.49(+1.68%) |
Dec 12, 2018 | 29.39 | 29.69 | 29.09 | 29.34 | 171,094 | +0.30(+1.02%) |
Dec 11, 2018 | 29.54 | 29.64 | 28.85 | 29.04 | 187,685 | +0.05(+0.17%) |
Dec 10, 2018 | 29.39 | 29.44 | 28.30 | 29.00 | 330,729 | -0.54(-1.84%) |
Dec 07, 2018 | 30.03 | 30.68 | 29.49 | 29.54 | 139,383 | -0.25(-0.83%) |
Dec 06, 2018 | 29.64 | 29.79 | 28.70 | 29.79 | 357,605 | -0.35(-1.15%) |
Dec 04, 2018 | 31.17 | 31.22 | 30.13 | 30.13 | 116,871 | -1.19(-3.79%) |