Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.04 | 31.09 | 31.00 | 31.00 | 18,199 | -0.26(-0.84%) |
Feb 27, 2019 | 31.26 | 31.26 | 31.19 | 31.26 | 10,236 | -0.03(-0.11%) |
Feb 26, 2019 | 31.29 | 31.36 | 31.26 | 31.29 | 14,986 | +0.09(+0.30%) |
Feb 25, 2019 | 31.21 | 31.23 | 31.15 | 31.20 | 13,559 | +0.02(+0.06%) |
Feb 22, 2019 | 31.19 | 31.25 | 31.14 | 31.18 | 12,242 | +0.05(+0.16%) |
Feb 21, 2019 | 31.14 | 31.14 | 31.04 | 31.13 | 13,150 | -0.03(-0.11%) |
Feb 20, 2019 | 31.08 | 31.22 | 31.08 | 31.16 | 16,039 | +0.01(+0.03%) |
Feb 19, 2019 | 30.96 | 31.23 | 30.89 | 31.15 | 16,990 | +0.20(+0.65%) |
Feb 15, 2019 | 30.91 | 30.99 | 30.81 | 30.95 | 11,151 | +0.15(+0.50%) |
Feb 14, 2019 | 30.73 | 30.84 | 30.73 | 30.80 | 10,161 | +0.04(+0.13%) |
Feb 13, 2019 | 30.86 | 30.88 | 30.73 | 30.76 | 17,436 | -0.15(-0.48%) |
Feb 12, 2019 | 30.92 | 30.94 | 30.85 | 30.91 | 19,277 | -0.01(-0.02%) |
Feb 11, 2019 | 30.93 | 30.93 | 30.84 | 30.91 | 12,406 | +0.00(+0.00%) |
Feb 08, 2019 | 30.94 | 30.94 | 30.84 | 30.91 | 12,121 | -0.01(-0.04%) |
Feb 07, 2019 | 30.95 | 31.01 | 30.87 | 30.92 | 18,676 | -0.18(-0.57%) |
Feb 06, 2019 | 31.28 | 31.28 | 31.10 | 31.10 | 20,903 | -0.19(-0.61%) |
Feb 05, 2019 | 31.27 | 31.37 | 31.24 | 31.29 | 24,423 | +0.05(+0.17%) |
Feb 04, 2019 | 31.15 | 31.28 | 31.14 | 31.24 | 18,861 | +0.05(+0.18%) |
Feb 01, 2019 | 31.19 | 31.28 | 31.15 | 31.18 | 47,272 | -0.23(-0.74%) |
Jan 31, 2019 | 31.39 | 31.43 | 31.35 | 31.42 | 24,375 | -0.02(-0.08%) |
Jan 30, 2019 | 31.18 | 31.53 | 31.13 | 31.44 | 29,567 | +0.29(+0.93%) |
Jan 29, 2019 | 30.94 | 31.29 | 30.93 | 31.15 | 8,395,924 | +0.50(+1.62%) |
Jan 28, 2019 | 30.58 | 30.67 | 30.57 | 30.66 | 6,153 | +0.06(+0.19%) |
Jan 25, 2019 | 30.52 | 30.65 | 30.52 | 30.60 | 9,090 | +0.37(+1.21%) |
Jan 24, 2019 | 30.26 | 30.31 | 30.14 | 30.23 | 36,616 | +0.07(+0.23%) |
Jan 23, 2019 | 30.24 | 30.32 | 30.05 | 30.16 | 6,540 | +0.22(+0.72%) |
Jan 22, 2019 | 30.03 | 30.09 | 29.88 | 29.95 | 7,081 | -0.27(-0.90%) |
Jan 18, 2019 | 30.24 | 30.26 | 30.20 | 30.22 | 3,393 | +0.17(+0.58%) |
Jan 17, 2019 | 29.89 | 30.05 | 29.88 | 30.05 | 8,526 | +0.06(+0.19%) |
Jan 16, 2019 | 29.90 | 30.00 | 29.90 | 29.99 | 8,332 | +0.24(+0.82%) |
Jan 15, 2019 | 29.80 | 29.80 | 29.75 | 29.75 | 1,066 | +0.01(+0.04%) |
Jan 14, 2019 | 29.77 | 29.84 | 29.73 | 29.73 | 2,581 | -0.11(-0.36%) |
Jan 11, 2019 | 29.73 | 29.90 | 29.73 | 29.84 | 10,060 | +0.10(+0.33%) |
Jan 10, 2019 | 29.69 | 29.74 | 29.58 | 29.74 | 5,949 | +0.12(+0.42%) |
Jan 09, 2019 | 29.60 | 29.63 | 29.53 | 29.62 | 4,488 | +0.15(+0.51%) |
Jan 08, 2019 | 29.39 | 29.47 | 29.35 | 29.47 | 17,849 | +0.24(+0.84%) |
Jan 07, 2019 | 29.06 | 29.30 | 29.06 | 29.22 | 29,166 | +0.25(+0.85%) |
Jan 04, 2019 | 28.62 | 28.97 | 28.62 | 28.97 | 25,333 | +0.59(+2.08%) |
Jan 03, 2019 | 28.44 | 28.50 | 28.31 | 28.38 | 10,775 | +0.07(+0.23%) |
Jan 02, 2019 | 28.25 | 28.32 | 28.25 | 28.32 | 16,769 | -0.13(-0.45%) |
Dec 31, 2018 | 28.54 | 28.54 | 28.40 | 28.45 | 6,787 | +0.01(+0.03%) |
Dec 28, 2018 | 28.45 | 28.56 | 28.37 | 28.44 | 101,696 | -0.03(-0.12%) |
Dec 27, 2018 | 28.18 | 28.47 | 27.93 | 28.47 | 23,487 | +0.02(+0.06%) |
Dec 26, 2018 | 28.28 | 28.58 | 28.16 | 28.45 | 28,496 | +0.40(+1.44%) |
Dec 24, 2018 | 28.30 | 28.30 | 28.05 | 28.05 | 8,121 | -0.17(-0.60%) |
Dec 21, 2018 | 28.53 | 28.62 | 28.18 | 28.22 | 23,030 | -0.64(-2.21%) |
Dec 20, 2018 | 28.88 | 28.96 | 28.76 | 28.86 | 15,946 | -0.03(-0.10%) |
Dec 19, 2018 | 29.12 | 29.26 | 28.75 | 28.89 | 37,214 | -0.07(-0.25%) |
Dec 18, 2018 | 29.07 | 29.13 | 28.96 | 28.96 | 9,064 | +0.12(+0.43%) |
Dec 17, 2018 | 29.07 | 29.12 | 28.79 | 28.83 | 14,734 | -0.23(-0.78%) |
Dec 14, 2018 | 29.00 | 29.13 | 28.93 | 29.06 | 13,185 | -0.07(-0.26%) |
Dec 13, 2018 | 29.14 | 29.26 | 29.09 | 29.14 | 12,592 | -0.09(-0.30%) |
Dec 12, 2018 | 29.31 | 29.38 | 29.22 | 29.22 | 30,210 | +0.30(+1.05%) |
Dec 11, 2018 | 29.04 | 29.06 | 28.73 | 28.92 | 13,734 | +0.01(+0.04%) |
Dec 10, 2018 | 28.85 | 29.08 | 28.70 | 28.91 | 5,611 | -0.32(-1.11%) |
Dec 07, 2018 | 29.35 | 29.35 | 29.16 | 29.23 | 13,554 | -0.02(-0.08%) |
Dec 06, 2018 | 28.93 | 29.26 | 28.80 | 29.26 | 17,956 | +0.36(+1.24%) |
Dec 04, 2018 | 29.14 | 29.20 | 28.80 | 28.90 | 6,777 | -0.37(-1.25%) |