Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.81 | 28.81 | 27.81 | 27.90 | 1,252,876 | -0.90(-3.14%) |
Feb 27, 2019 | 28.30 | 29.03 | 28.14 | 28.81 | 992,170 | +1.19(+4.32%) |
Feb 26, 2019 | 27.62 | 28.06 | 27.36 | 27.61 | 750,625 | -0.06(-0.23%) |
Feb 25, 2019 | 27.96 | 27.97 | 27.49 | 27.68 | 507,154 | -0.37(-1.32%) |
Feb 22, 2019 | 27.33 | 28.24 | 27.33 | 28.05 | 529,948 | +1.09(+4.06%) |
Feb 21, 2019 | 27.88 | 28.01 | 26.89 | 26.95 | 1,264,856 | -1.12(-3.99%) |
Feb 20, 2019 | 28.10 | 28.37 | 27.78 | 28.07 | 838,650 | -0.06(-0.22%) |
Feb 19, 2019 | 27.92 | 28.45 | 27.92 | 28.14 | 804,083 | +0.06(+0.23%) |
Feb 15, 2019 | 28.06 | 28.39 | 27.71 | 28.07 | 559,036 | +0.28(+1.00%) |
Feb 14, 2019 | 27.97 | 28.48 | 27.54 | 27.79 | 994,259 | -0.21(-0.74%) |
Feb 13, 2019 | 27.33 | 28.14 | 27.06 | 28.00 | 1,224,538 | +0.68(+2.47%) |
Feb 12, 2019 | 26.91 | 27.35 | 26.66 | 27.33 | 923,562 | +0.63(+2.36%) |
Feb 11, 2019 | 26.70 | 26.88 | 26.31 | 26.70 | 1,079,882 | -0.08(-0.30%) |
Feb 08, 2019 | 27.65 | 27.74 | 26.48 | 26.78 | 1,708,421 | -1.04(-3.76%) |
Feb 07, 2019 | 28.69 | 28.96 | 27.63 | 27.82 | 1,441,830 | -1.04(-3.62%) |
Feb 06, 2019 | 33.66 | 33.66 | 28.24 | 28.87 | 2,591,278 | -3.42(-10.60%) |
Feb 05, 2019 | 32.02 | 32.32 | 31.97 | 32.29 | 1,000,838 | +0.33(+1.04%) |
Feb 04, 2019 | 32.04 | 32.69 | 31.76 | 31.96 | 852,330 | -0.26(-0.81%) |
Feb 01, 2019 | 32.17 | 32.48 | 32.04 | 32.22 | 615,662 | +0.06(+0.20%) |
Jan 31, 2019 | 32.73 | 32.90 | 31.98 | 32.15 | 759,072 | -0.44(-1.35%) |
Jan 30, 2019 | 32.17 | 32.69 | 31.83 | 32.59 | 1,014,686 | +0.80(+2.52%) |
Jan 29, 2019 | 32.41 | 32.42 | 31.79 | 31.79 | 735,670 | -0.34(-1.06%) |
Jan 28, 2019 | 31.76 | 32.27 | 31.47 | 32.14 | 547,654 | +0.22(+0.68%) |
Jan 25, 2019 | 31.87 | 32.29 | 31.73 | 31.92 | 659,630 | +0.42(+1.34%) |
Jan 24, 2019 | 31.15 | 31.64 | 30.98 | 31.50 | 709,387 | +0.42(+1.36%) |
Jan 23, 2019 | 30.97 | 31.33 | 30.87 | 31.07 | 1,083,092 | +0.38(+1.23%) |
Jan 22, 2019 | 31.08 | 31.14 | 30.39 | 30.69 | 664,357 | -0.54(-1.73%) |
Jan 18, 2019 | 30.90 | 31.41 | 30.57 | 31.23 | 890,795 | +0.49(+1.58%) |
Jan 17, 2019 | 29.23 | 30.76 | 29.23 | 30.75 | 995,651 | +1.40(+4.76%) |
Jan 16, 2019 | 28.71 | 29.51 | 28.71 | 29.35 | 836,785 | +0.95(+3.33%) |
Jan 15, 2019 | 29.18 | 29.41 | 28.28 | 28.41 | 610,113 | -0.68(-2.32%) |
Jan 14, 2019 | 28.56 | 29.20 | 28.38 | 29.08 | 682,070 | +0.33(+1.16%) |
Jan 11, 2019 | 28.57 | 29.06 | 28.51 | 28.75 | 711,481 | -0.06(-0.22%) |
Jan 10, 2019 | 28.37 | 28.88 | 27.92 | 28.81 | 792,721 | +0.22(+0.76%) |
Jan 09, 2019 | 28.52 | 28.97 | 28.29 | 28.60 | 966,901 | +0.47(+1.66%) |
Jan 08, 2019 | 27.64 | 28.16 | 27.24 | 28.13 | 1,561,258 | +0.68(+2.46%) |
Jan 07, 2019 | 28.42 | 29.20 | 27.38 | 27.45 | 1,582,176 | -0.90(-3.18%) |
Jan 04, 2019 | 27.92 | 28.81 | 27.81 | 28.35 | 1,282,398 | +0.95(+3.45%) |
Jan 03, 2019 | 28.09 | 28.09 | 27.32 | 27.41 | 705,410 | -0.65(-2.31%) |
Jan 02, 2019 | 27.02 | 28.24 | 26.90 | 28.06 | 772,341 | +0.60(+2.20%) |
Dec 31, 2018 | 27.58 | 27.79 | 27.11 | 27.45 | 647,194 | +0.00(+0.00%) |
Dec 28, 2018 | 27.66 | 27.74 | 26.94 | 27.45 | 593,234 | -0.04(-0.13%) |
Dec 27, 2018 | 26.94 | 27.50 | 26.58 | 27.49 | 688,744 | -0.06(-0.23%) |
Dec 26, 2018 | 26.77 | 27.58 | 26.19 | 27.55 | 610,803 | +0.84(+3.14%) |
Dec 24, 2018 | 26.74 | 27.17 | 26.70 | 26.71 | 493,084 | -0.23(-0.87%) |
Dec 21, 2018 | 27.26 | 27.76 | 26.95 | 26.95 | 1,683,217 | -0.45(-1.64%) |
Dec 20, 2018 | 27.93 | 28.15 | 27.14 | 27.40 | 1,019,925 | -0.61(-2.19%) |
Dec 19, 2018 | 28.22 | 28.81 | 27.88 | 28.01 | 1,380,248 | -0.04(-0.13%) |
Dec 18, 2018 | 28.07 | 28.42 | 27.79 | 28.05 | 1,140,297 | -0.10(-0.35%) |
Dec 17, 2018 | 27.47 | 28.84 | 27.04 | 28.15 | 1,673,628 | +0.69(+2.53%) |
Dec 14, 2018 | 28.94 | 29.41 | 27.43 | 27.45 | 1,247,424 | -1.81(-6.19%) |
Dec 13, 2018 | 28.64 | 29.37 | 28.40 | 29.26 | 886,748 | +0.80(+2.82%) |
Dec 12, 2018 | 28.52 | 29.22 | 28.29 | 28.46 | 1,074,904 | +0.32(+1.15%) |
Dec 11, 2018 | 28.55 | 28.65 | 27.63 | 28.14 | 1,162,839 | +0.05(+0.19%) |
Dec 10, 2018 | 27.71 | 28.19 | 26.81 | 28.08 | 1,924,919 | +0.19(+0.68%) |
Dec 07, 2018 | 27.94 | 28.56 | 27.79 | 27.89 | 1,544,651 | +0.27(+0.98%) |
Dec 06, 2018 | 28.99 | 28.99 | 26.92 | 27.62 | 1,851,263 | -1.84(-6.24%) |
Dec 04, 2018 | 29.60 | 30.20 | 29.25 | 29.46 | 1,883,626 | -0.16(-0.55%) |