Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.79 | 31.87 | 31.52 | 31.75 | 237,736 | -0.03(-0.08%) |
Feb 27, 2019 | 31.92 | 32.14 | 31.60 | 31.78 | 335,583 | -0.14(-0.45%) |
Feb 26, 2019 | 32.51 | 32.60 | 31.83 | 31.92 | 166,218 | -0.64(-1.97%) |
Feb 25, 2019 | 33.41 | 33.60 | 32.46 | 32.56 | 315,081 | -0.69(-2.06%) |
Feb 22, 2019 | 33.01 | 33.26 | 32.65 | 33.25 | 111,394 | +0.24(+0.73%) |
Feb 21, 2019 | 32.85 | 33.20 | 32.76 | 33.01 | 167,649 | +0.13(+0.41%) |
Feb 20, 2019 | 32.36 | 33.02 | 32.16 | 32.87 | 196,129 | +0.51(+1.57%) |
Feb 19, 2019 | 32.16 | 32.54 | 31.95 | 32.36 | 92,746 | +0.10(+0.30%) |
Feb 15, 2019 | 31.72 | 32.35 | 31.62 | 32.27 | 139,945 | +0.58(+1.82%) |
Feb 14, 2019 | 31.51 | 31.85 | 31.19 | 31.69 | 165,559 | -0.01(-0.03%) |
Feb 13, 2019 | 31.67 | 31.79 | 31.37 | 31.70 | 168,994 | +0.12(+0.39%) |
Feb 12, 2019 | 31.38 | 31.65 | 31.22 | 31.57 | 164,746 | +0.35(+1.11%) |
Feb 11, 2019 | 30.93 | 31.24 | 30.48 | 31.23 | 204,184 | +0.58(+1.89%) |
Feb 08, 2019 | 30.68 | 30.79 | 30.49 | 30.65 | 166,361 | -0.04(-0.14%) |
Feb 07, 2019 | 30.67 | 30.79 | 30.37 | 30.69 | 274,066 | -0.18(-0.58%) |
Feb 06, 2019 | 30.83 | 31.11 | 30.66 | 30.87 | 171,921 | +0.04(+0.14%) |
Feb 05, 2019 | 30.67 | 30.96 | 30.41 | 30.83 | 343,201 | +0.15(+0.49%) |
Feb 04, 2019 | 30.37 | 30.70 | 29.97 | 30.67 | 301,149 | +0.27(+0.89%) |
Feb 01, 2019 | 30.26 | 30.49 | 29.93 | 30.40 | 222,121 | +0.25(+0.82%) |
Jan 31, 2019 | 29.67 | 30.21 | 29.48 | 30.16 | 264,845 | +0.33(+1.10%) |
Jan 30, 2019 | 29.80 | 29.92 | 29.38 | 29.83 | 147,342 | +0.20(+0.69%) |
Jan 29, 2019 | 29.87 | 29.95 | 29.41 | 29.62 | 163,544 | -0.27(-0.89%) |
Jan 28, 2019 | 29.65 | 30.32 | 29.65 | 29.89 | 209,299 | +0.02(+0.06%) |
Jan 25, 2019 | 30.23 | 30.34 | 29.46 | 29.87 | 232,516 | -0.01(-0.03%) |
Jan 24, 2019 | 29.83 | 30.09 | 28.92 | 29.88 | 146,800 | +0.08(+0.27%) |
Jan 23, 2019 | 30.00 | 30.32 | 29.32 | 29.80 | 255,952 | -0.13(-0.44%) |
Jan 22, 2019 | 30.04 | 30.49 | 29.65 | 29.93 | 204,134 | -0.38(-1.26%) |
Jan 18, 2019 | 29.87 | 30.55 | 29.83 | 30.31 | 263,360 | +0.52(+1.75%) |
Jan 17, 2019 | 29.16 | 29.79 | 28.48 | 29.79 | 215,894 | +0.64(+2.19%) |
Jan 16, 2019 | 29.09 | 29.43 | 28.84 | 29.16 | 219,552 | +0.07(+0.24%) |
Jan 15, 2019 | 29.02 | 29.17 | 28.68 | 29.08 | 199,192 | +0.07(+0.24%) |
Jan 14, 2019 | 28.70 | 29.38 | 28.55 | 29.01 | 235,590 | +0.12(+0.43%) |
Jan 11, 2019 | 28.09 | 28.92 | 28.07 | 28.89 | 273,528 | +0.64(+2.26%) |
Jan 10, 2019 | 28.43 | 28.80 | 28.08 | 28.25 | 136,571 | -0.34(-1.18%) |
Jan 09, 2019 | 28.42 | 28.87 | 28.05 | 28.59 | 312,955 | +0.25(+0.87%) |
Jan 08, 2019 | 28.39 | 29.01 | 27.46 | 28.34 | 526,542 | +0.22(+0.79%) |
Jan 07, 2019 | 27.58 | 28.34 | 27.33 | 28.12 | 569,044 | +0.62(+2.25%) |
Jan 04, 2019 | 27.33 | 27.84 | 27.33 | 27.50 | 405,039 | +0.58(+2.14%) |
Jan 03, 2019 | 27.00 | 27.50 | 26.27 | 26.92 | 328,590 | -0.22(-0.82%) |
Jan 02, 2019 | 25.93 | 27.71 | 25.93 | 27.15 | 390,385 | +0.73(+2.75%) |
Dec 31, 2018 | 26.45 | 26.56 | 25.84 | 26.42 | 298,045 | +0.07(+0.27%) |
Dec 28, 2018 | 26.14 | 26.57 | 25.55 | 26.35 | 529,884 | +0.20(+0.78%) |
Dec 27, 2018 | 25.37 | 26.29 | 25.21 | 26.15 | 556,604 | +0.60(+2.36%) |
Dec 26, 2018 | 24.67 | 25.56 | 23.81 | 25.54 | 513,040 | +1.04(+4.23%) |
Dec 24, 2018 | 23.90 | 25.46 | 23.63 | 24.51 | 358,377 | +0.62(+2.59%) |
Dec 21, 2018 | 23.66 | 24.93 | 23.46 | 23.89 | 1,455,655 | +0.23(+0.97%) |
Dec 20, 2018 | 25.23 | 26.29 | 23.35 | 23.66 | 1,199,127 | -3.62(-13.27%) |
Dec 19, 2018 | 28.07 | 29.15 | 27.20 | 27.28 | 495,538 | -0.70(-2.50%) |
Dec 18, 2018 | 27.66 | 28.96 | 27.66 | 27.98 | 444,979 | +0.35(+1.28%) |
Dec 17, 2018 | 28.08 | 28.59 | 27.48 | 27.62 | 351,118 | -0.65(-2.32%) |
Dec 14, 2018 | 28.53 | 29.19 | 28.23 | 28.28 | 347,644 | -0.40(-1.39%) |
Dec 13, 2018 | 29.51 | 29.89 | 28.61 | 28.68 | 230,087 | -0.64(-2.17%) |
Dec 12, 2018 | 29.96 | 30.14 | 29.28 | 29.31 | 308,593 | -0.23(-0.78%) |
Dec 11, 2018 | 30.36 | 30.52 | 29.27 | 29.54 | 318,825 | -0.33(-1.10%) |
Dec 10, 2018 | 30.59 | 30.61 | 29.73 | 29.87 | 202,925 | -0.61(-2.00%) |
Dec 07, 2018 | 31.04 | 31.56 | 30.42 | 30.48 | 200,316 | -0.57(-1.82%) |
Dec 06, 2018 | 30.99 | 31.43 | 30.45 | 31.05 | 213,222 | -0.32(-1.02%) |
Dec 04, 2018 | 32.55 | 32.82 | 31.33 | 31.37 | 503,898 | -1.35(-4.11%) |