Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.61 | 30.61 | 30.09 | 30.20 | 99,744 | -0.26(-0.85%) |
Feb 27, 2019 | 30.61 | 30.77 | 30.20 | 30.46 | 135,635 | +0.00(+0.00%) |
Feb 26, 2019 | 31.08 | 31.18 | 30.46 | 30.46 | 108,473 | -0.62(-2.00%) |
Feb 25, 2019 | 30.87 | 31.16 | 30.82 | 31.08 | 173,709 | +0.21(+0.67%) |
Feb 22, 2019 | 30.87 | 31.26 | 30.87 | 30.87 | 92,169 | +0.05(+0.17%) |
Feb 21, 2019 | 31.39 | 31.65 | 30.66 | 30.82 | 158,171 | -0.52(-1.65%) |
Feb 20, 2019 | 31.60 | 31.65 | 31.18 | 31.34 | 123,322 | -0.16(-0.49%) |
Feb 19, 2019 | 30.67 | 31.70 | 30.62 | 31.49 | 280,122 | +0.72(+2.33%) |
Feb 15, 2019 | 30.67 | 30.93 | 30.67 | 30.78 | 170,040 | +0.20(+0.67%) |
Feb 14, 2019 | 30.21 | 30.67 | 30.06 | 30.57 | 180,124 | +0.23(+0.76%) |
Feb 13, 2019 | 29.91 | 30.37 | 29.83 | 30.34 | 145,653 | +0.54(+1.80%) |
Feb 12, 2019 | 29.60 | 29.86 | 29.40 | 29.80 | 109,858 | +0.56(+1.92%) |
Feb 11, 2019 | 29.19 | 29.29 | 28.88 | 29.24 | 128,786 | -0.05(-0.17%) |
Feb 08, 2019 | 29.45 | 29.55 | 28.63 | 29.29 | 172,876 | -0.10(-0.35%) |
Feb 07, 2019 | 30.11 | 30.12 | 29.04 | 29.40 | 218,762 | -0.82(-2.71%) |
Feb 06, 2019 | 30.57 | 30.67 | 30.21 | 30.21 | 82,455 | -0.31(-1.01%) |
Feb 05, 2019 | 30.67 | 30.88 | 30.52 | 30.52 | 94,756 | -0.15(-0.50%) |
Feb 04, 2019 | 30.37 | 30.78 | 30.16 | 30.67 | 141,314 | +0.26(+0.84%) |
Feb 01, 2019 | 29.96 | 30.42 | 29.86 | 30.42 | 159,418 | +0.41(+1.36%) |
Jan 31, 2019 | 30.47 | 30.67 | 29.75 | 30.01 | 169,164 | -0.36(-1.18%) |
Jan 30, 2019 | 30.11 | 30.60 | 29.80 | 30.37 | 170,951 | +0.41(+1.37%) |
Jan 29, 2019 | 29.55 | 30.11 | 29.50 | 29.96 | 168,231 | +0.41(+1.38%) |
Jan 28, 2019 | 29.40 | 29.60 | 29.04 | 29.55 | 237,576 | +0.00(+0.00%) |
Jan 25, 2019 | 29.40 | 29.70 | 29.27 | 29.55 | 167,242 | +0.31(+1.05%) |
Jan 24, 2019 | 28.94 | 29.37 | 28.83 | 29.24 | 139,261 | +0.36(+1.24%) |
Jan 23, 2019 | 29.24 | 29.60 | 28.68 | 28.88 | 152,931 | -0.31(-1.05%) |
Jan 22, 2019 | 29.60 | 29.75 | 29.09 | 29.19 | 174,251 | -0.56(-1.89%) |
Jan 18, 2019 | 29.70 | 30.01 | 29.55 | 29.75 | 235,772 | +0.05(+0.17%) |
Jan 17, 2019 | 29.60 | 29.85 | 29.35 | 29.70 | 125,931 | +0.05(+0.17%) |
Jan 16, 2019 | 29.55 | 29.88 | 29.55 | 29.65 | 140,796 | +0.10(+0.34%) |
Jan 15, 2019 | 28.90 | 29.65 | 28.90 | 29.55 | 64,950 | +0.66(+2.27%) |
Jan 14, 2019 | 29.00 | 29.25 | 28.64 | 28.90 | 156,010 | -0.35(-1.21%) |
Jan 11, 2019 | 29.40 | 29.70 | 29.05 | 29.25 | 177,136 | -0.40(-1.36%) |
Jan 10, 2019 | 29.91 | 30.01 | 29.35 | 29.65 | 174,637 | -0.25(-0.84%) |
Jan 09, 2019 | 30.01 | 30.16 | 29.65 | 29.91 | 283,508 | +0.30(+1.02%) |
Jan 08, 2019 | 28.90 | 29.80 | 28.90 | 29.60 | 213,035 | +1.06(+3.71%) |
Jan 07, 2019 | 28.29 | 29.20 | 28.29 | 28.54 | 180,038 | +0.45(+1.62%) |
Jan 04, 2019 | 26.93 | 28.29 | 26.83 | 28.09 | 260,083 | +1.66(+6.30%) |
Jan 03, 2019 | 26.12 | 26.73 | 25.97 | 26.43 | 193,644 | +0.30(+1.16%) |
Jan 02, 2019 | 25.27 | 26.53 | 25.11 | 26.12 | 197,120 | +0.81(+3.19%) |
Dec 31, 2018 | 25.21 | 25.72 | 24.99 | 25.32 | 303,231 | +0.35(+1.41%) |
Dec 28, 2018 | 25.21 | 25.57 | 24.51 | 24.96 | 285,623 | -0.20(-0.80%) |
Dec 27, 2018 | 25.27 | 25.52 | 24.01 | 25.16 | 401,696 | -0.61(-2.35%) |
Dec 26, 2018 | 24.16 | 25.82 | 23.75 | 25.77 | 491,224 | +1.77(+7.35%) |
Dec 24, 2018 | 25.06 | 25.06 | 24.00 | 24.00 | 339,024 | -1.31(-5.18%) |
Dec 21, 2018 | 25.87 | 26.37 | 25.27 | 25.32 | 265,080 | -0.45(-1.76%) |
Dec 20, 2018 | 26.98 | 27.38 | 25.57 | 25.77 | 470,243 | -1.41(-5.19%) |
Dec 19, 2018 | 27.13 | 28.12 | 26.98 | 27.18 | 221,138 | +0.05(+0.18%) |
Dec 18, 2018 | 27.87 | 28.21 | 26.79 | 27.13 | 320,160 | -0.59(-2.14%) |
Dec 17, 2018 | 29.21 | 29.21 | 27.63 | 27.73 | 353,273 | -1.48(-5.08%) |
Dec 14, 2018 | 29.80 | 30.00 | 29.16 | 29.21 | 128,648 | -0.64(-2.15%) |
Dec 13, 2018 | 29.36 | 29.95 | 29.06 | 29.85 | 219,760 | +0.49(+1.68%) |
Dec 12, 2018 | 29.41 | 29.70 | 29.11 | 29.36 | 171,007 | +0.30(+1.02%) |
Dec 11, 2018 | 29.55 | 29.65 | 28.86 | 29.06 | 187,589 | +0.05(+0.17%) |
Dec 10, 2018 | 29.41 | 29.46 | 28.32 | 29.01 | 330,560 | -0.54(-1.84%) |
Dec 07, 2018 | 30.05 | 30.69 | 29.50 | 29.55 | 139,312 | -0.25(-0.83%) |
Dec 06, 2018 | 29.65 | 29.80 | 28.71 | 29.80 | 357,422 | -0.35(-1.15%) |
Dec 04, 2018 | 31.18 | 31.23 | 30.15 | 30.15 | 116,811 | -1.19(-3.79%) |