Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.65 | 30.65 | 30.42 | 30.49 | 717,596 | -0.13(-0.43%) |
Feb 27, 2019 | 30.78 | 30.78 | 30.56 | 30.63 | 533,419 | -0.32(-1.03%) |
Feb 26, 2019 | 30.93 | 30.95 | 30.83 | 30.94 | 513,672 | +0.15(+0.49%) |
Feb 25, 2019 | 30.78 | 30.80 | 30.72 | 30.79 | 785,789 | -0.09(-0.29%) |
Feb 22, 2019 | 30.86 | 30.96 | 30.84 | 30.88 | 551,969 | +0.16(+0.52%) |
Feb 21, 2019 | 30.76 | 30.77 | 30.68 | 30.72 | 460,887 | -0.26(-0.83%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.88 | 30.98 | 319,758 | -0.07(-0.23%) |
Feb 19, 2019 | 31.08 | 31.11 | 30.97 | 31.05 | 253,800 | +0.07(+0.23%) |
Feb 15, 2019 | 30.86 | 30.98 | 30.86 | 30.98 | 371,269 | +0.04(+0.11%) |
Feb 14, 2019 | 31.03 | 31.03 | 30.87 | 30.94 | 633,614 | +0.18(+0.57%) |
Feb 13, 2019 | 30.78 | 30.82 | 30.71 | 30.77 | 437,458 | -0.10(-0.31%) |
Feb 12, 2019 | 30.91 | 30.92 | 30.78 | 30.86 | 522,135 | -0.10(-0.31%) |
Feb 11, 2019 | 30.95 | 31.03 | 30.92 | 30.96 | 578,845 | -0.11(-0.34%) |
Feb 08, 2019 | 31.03 | 31.09 | 31.00 | 31.07 | 1,041,549 | +0.13(+0.43%) |
Feb 07, 2019 | 30.86 | 30.95 | 30.79 | 30.93 | 246,419 | +0.21(+0.69%) |
Feb 06, 2019 | 30.83 | 30.83 | 30.66 | 30.72 | 575,554 | +0.00(+0.00%) |
Feb 05, 2019 | 30.65 | 30.79 | 30.64 | 30.72 | 577,740 | +0.15(+0.49%) |
Feb 04, 2019 | 30.58 | 30.61 | 30.49 | 30.57 | 763,693 | -0.14(-0.46%) |
Feb 01, 2019 | 30.86 | 30.87 | 30.69 | 30.71 | 1,538,957 | -0.19(-0.62%) |
Jan 31, 2019 | 30.80 | 30.96 | 30.80 | 30.90 | 1,011,745 | +0.26(+0.86%) |
Jan 30, 2019 | 30.62 | 30.65 | 30.53 | 30.64 | 301,901 | -0.01(-0.03%) |
Jan 29, 2019 | 30.56 | 30.67 | 30.51 | 30.65 | 779,066 | +0.13(+0.43%) |
Jan 28, 2019 | 30.55 | 30.64 | 30.51 | 30.52 | 998,636 | -0.03(-0.09%) |
Jan 25, 2019 | 30.56 | 30.59 | 30.49 | 30.54 | 781,501 | -0.15(-0.49%) |
Jan 24, 2019 | 30.66 | 30.73 | 30.60 | 30.69 | 177,520 | +0.20(+0.66%) |
Jan 23, 2019 | 30.39 | 30.57 | 30.38 | 30.49 | 272,722 | -0.02(-0.06%) |
Jan 22, 2019 | 30.50 | 30.60 | 30.44 | 30.51 | 489,277 | +0.21(+0.70%) |
Jan 18, 2019 | 30.39 | 30.43 | 30.25 | 30.30 | 729,765 | -0.16(-0.52%) |
Jan 17, 2019 | 30.46 | 30.54 | 30.40 | 30.46 | 301,477 | +0.01(+0.03%) |
Jan 16, 2019 | 30.32 | 30.51 | 30.32 | 30.45 | 668,226 | +0.02(+0.06%) |
Jan 15, 2019 | 30.56 | 30.56 | 30.41 | 30.43 | 699,870 | -0.09(-0.29%) |
Jan 14, 2019 | 30.61 | 30.67 | 30.48 | 30.52 | 647,182 | -0.11(-0.34%) |
Jan 11, 2019 | 30.62 | 30.72 | 30.59 | 30.62 | 824,254 | +0.11(+0.35%) |
Jan 10, 2019 | 30.71 | 30.75 | 29.49 | 30.52 | 15,636,461 | -0.18(-0.60%) |
Jan 09, 2019 | 30.74 | 30.77 | 30.61 | 30.70 | 523,318 | -0.08(-0.26%) |
Jan 08, 2019 | 30.82 | 30.90 | 30.74 | 30.78 | 1,149,541 | -0.07(-0.23%) |
Jan 07, 2019 | 31.05 | 31.06 | 30.82 | 30.85 | 596,337 | -0.07(-0.23%) |
Jan 04, 2019 | 30.99 | 31.03 | 30.82 | 30.92 | 1,530,823 | -0.38(-1.21%) |
Jan 03, 2019 | 30.99 | 31.38 | 30.97 | 31.30 | 2,700,729 | +0.37(+1.19%) |
Jan 02, 2019 | 30.83 | 30.95 | 30.75 | 30.93 | 17,326,378 | +0.11(+0.37%) |
Dec 31, 2018 | 30.57 | 31.48 | 30.53 | 30.82 | 3,575,257 | +0.17(+0.55%) |
Dec 28, 2018 | 30.50 | 30.65 | 30.50 | 30.65 | 1,239,508 | +0.23(+0.75%) |
Dec 27, 2018 | 30.71 | 30.75 | 30.41 | 30.42 | 464,658 | +0.02(+0.06%) |
Dec 26, 2018 | 30.66 | 30.75 | 30.40 | 30.40 | 215,104 | -0.31(-1.00%) |
Dec 24, 2018 | 30.67 | 30.74 | 30.61 | 30.71 | 328,610 | +0.15(+0.49%) |
Dec 21, 2018 | 30.67 | 30.69 | 30.50 | 30.56 | 714,187 | -0.03(-0.09%) |
Dec 20, 2018 | 30.90 | 30.90 | 30.57 | 30.59 | 6,342,111 | -0.11(-0.37%) |
Dec 19, 2018 | 30.42 | 30.80 | 30.39 | 30.70 | 733,707 | +0.40(+1.32%) |
Dec 18, 2018 | 30.17 | 30.36 | 30.14 | 30.30 | 455,761 | +0.18(+0.58%) |
Dec 17, 2018 | 30.00 | 30.16 | 30.00 | 30.13 | 570,075 | +0.17(+0.56%) |
Dec 14, 2018 | 29.99 | 30.03 | 29.90 | 29.96 | 333,172 | +0.09(+0.29%) |
Dec 13, 2018 | 29.97 | 29.99 | 29.85 | 29.87 | 763,942 | -0.05(-0.18%) |
Dec 12, 2018 | 30.00 | 30.02 | 29.91 | 29.93 | 748,382 | -0.12(-0.41%) |
Dec 11, 2018 | 30.10 | 30.18 | 29.99 | 30.05 | 400,258 | -0.04(-0.12%) |
Dec 10, 2018 | 30.07 | 30.16 | 29.96 | 30.08 | 383,282 | +0.14(+0.47%) |
Dec 07, 2018 | 29.81 | 29.98 | 29.74 | 29.94 | 216,454 | +0.04(+0.15%) |
Dec 06, 2018 | 29.99 | 30.14 | 29.90 | 29.90 | 416,420 | +0.11(+0.38%) |
Dec 04, 2018 | 29.54 | 30.00 | 29.52 | 29.79 | 576,299 | +0.47(+1.62%) |