Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.11 | 32.47 | 28.37 | 31.87 | 1,693,803 | +0.69(+2.21%) |
Feb 27, 2019 | 30.98 | 31.18 | 30.66 | 31.18 | 713,626 | +0.10(+0.32%) |
Feb 26, 2019 | 31.41 | 31.59 | 31.04 | 31.08 | 1,100,805 | -0.35(-1.11%) |
Feb 25, 2019 | 31.84 | 31.97 | 31.41 | 31.43 | 641,314 | -0.22(-0.70%) |
Feb 22, 2019 | 31.66 | 31.90 | 31.44 | 31.65 | 646,500 | +0.32(+1.02%) |
Feb 21, 2019 | 31.07 | 31.36 | 30.85 | 31.33 | 516,403 | +0.23(+0.74%) |
Feb 20, 2019 | 31.00 | 31.24 | 30.88 | 31.10 | 586,920 | +0.25(+0.81%) |
Feb 19, 2019 | 30.62 | 31.03 | 30.57 | 30.85 | 506,915 | +0.10(+0.33%) |
Feb 15, 2019 | 30.41 | 30.76 | 30.08 | 30.75 | 637,300 | +0.55(+1.82%) |
Feb 14, 2019 | 30.09 | 30.48 | 30.09 | 30.20 | 809,761 | -0.02(-0.07%) |
Feb 13, 2019 | 30.28 | 30.50 | 29.96 | 30.22 | 843,832 | -0.02(-0.07%) |
Feb 12, 2019 | 30.27 | 30.44 | 30.16 | 30.24 | 866,766 | -0.02(-0.07%) |
Feb 11, 2019 | 30.46 | 30.63 | 30.16 | 30.26 | 543,465 | -0.04(-0.13%) |
Feb 08, 2019 | 29.77 | 30.31 | 29.69 | 30.30 | 601,200 | +0.36(+1.20%) |
Feb 07, 2019 | 30.16 | 30.27 | 29.84 | 29.94 | 672,523 | -0.55(-1.80%) |
Feb 06, 2019 | 30.09 | 30.51 | 29.79 | 30.49 | 590,902 | +0.43(+1.43%) |
Feb 05, 2019 | 29.96 | 30.24 | 29.93 | 30.06 | 774,824 | +0.16(+0.54%) |
Feb 04, 2019 | 29.47 | 30.00 | 29.47 | 29.90 | 472,613 | +0.34(+1.15%) |
Feb 01, 2019 | 29.44 | 29.64 | 29.29 | 29.56 | 607,400 | +0.00(+0.00%) |
Jan 31, 2019 | 28.76 | 29.60 | 28.73 | 29.56 | 1,182,607 | +0.83(+2.89%) |
Jan 30, 2019 | 28.85 | 28.85 | 28.30 | 28.73 | 687,555 | +0.13(+0.45%) |
Jan 29, 2019 | 28.82 | 28.82 | 28.48 | 28.60 | 587,792 | -0.22(-0.76%) |
Jan 28, 2019 | 28.87 | 29.10 | 28.71 | 28.82 | 651,938 | -0.41(-1.40%) |
Jan 25, 2019 | 28.91 | 29.35 | 28.83 | 29.23 | 526,400 | +0.62(+2.17%) |
Jan 24, 2019 | 28.43 | 28.66 | 28.19 | 28.61 | 881,858 | +0.18(+0.63%) |
Jan 23, 2019 | 28.33 | 28.46 | 27.96 | 28.43 | 955,606 | +0.20(+0.71%) |
Jan 22, 2019 | 28.48 | 28.65 | 27.97 | 28.23 | 648,144 | -0.51(-1.77%) |
Jan 18, 2019 | 28.56 | 29.02 | 28.51 | 28.74 | 1,040,800 | +0.12(+0.42%) |
Jan 17, 2019 | 28.25 | 28.84 | 28.25 | 28.62 | 656,204 | +0.18(+0.63%) |
Jan 16, 2019 | 28.09 | 28.65 | 28.08 | 28.44 | 605,858 | +0.50(+1.79%) |
Jan 15, 2019 | 27.81 | 27.99 | 27.71 | 27.94 | 991,728 | +0.15(+0.54%) |
Jan 14, 2019 | 27.89 | 28.04 | 26.76 | 27.79 | 289,316 | -0.35(-1.24%) |
Jan 11, 2019 | 27.97 | 28.49 | 27.81 | 28.14 | 307,000 | +0.04(+0.14%) |
Jan 10, 2019 | 27.56 | 28.13 | 27.51 | 28.10 | 465,595 | +0.36(+1.30%) |
Jan 09, 2019 | 27.49 | 28.10 | 27.37 | 27.74 | 757,612 | +0.35(+1.28%) |
Jan 08, 2019 | 26.81 | 27.43 | 26.53 | 27.39 | 676,547 | +0.88(+3.32%) |
Jan 07, 2019 | 26.28 | 27.37 | 26.19 | 26.51 | 674,019 | +0.34(+1.30%) |
Jan 04, 2019 | 25.68 | 26.45 | 25.59 | 26.17 | 692,200 | +1.01(+4.01%) |
Jan 03, 2019 | 26.22 | 26.56 | 25.12 | 25.16 | 938,990 | -1.98(-7.30%) |
Jan 02, 2019 | 27.39 | 27.53 | 26.63 | 27.14 | 772,421 | -0.53(-1.92%) |
Dec 31, 2018 | 27.41 | 27.80 | 27.11 | 27.67 | 592,700 | +0.42(+1.54%) |
Dec 28, 2018 | 27.63 | 27.89 | 27.16 | 27.25 | 846,200 | -0.23(-0.84%) |
Dec 27, 2018 | 26.41 | 27.51 | 26.32 | 27.48 | 916,461 | +0.55(+2.04%) |
Dec 26, 2018 | 25.55 | 26.98 | 25.31 | 26.93 | 666,116 | +1.61(+6.36%) |
Dec 24, 2018 | 25.98 | 26.19 | 25.27 | 25.32 | 367,900 | -0.91(-3.47%) |
Dec 21, 2018 | 26.55 | 27.47 | 26.04 | 26.23 | 2,357,900 | -0.32(-1.21%) |
Dec 20, 2018 | 26.89 | 27.27 | 25.81 | 26.55 | 795,576 | -0.49(-1.81%) |
Dec 19, 2018 | 27.04 | 27.98 | 26.78 | 27.04 | 658,074 | +0.08(+0.30%) |
Dec 18, 2018 | 27.08 | 27.33 | 26.66 | 26.96 | 833,901 | +0.26(+0.97%) |
Dec 17, 2018 | 27.33 | 27.65 | 26.57 | 26.70 | 837,609 | -0.77(-2.80%) |
Dec 14, 2018 | 27.63 | 28.00 | 27.37 | 27.47 | 339,200 | -0.42(-1.51%) |
Dec 13, 2018 | 28.10 | 28.28 | 27.58 | 27.89 | 594,752 | -0.17(-0.61%) |
Dec 12, 2018 | 27.93 | 28.38 | 27.78 | 28.06 | 450,274 | +0.59(+2.15%) |
Dec 11, 2018 | 27.71 | 28.29 | 27.07 | 27.47 | 601,732 | +0.28(+1.03%) |
Dec 10, 2018 | 27.14 | 27.94 | 26.89 | 27.19 | 576,694 | +0.03(+0.11%) |
Dec 07, 2018 | 28.35 | 28.35 | 26.87 | 27.16 | 713,800 | -1.17(-4.13%) |
Dec 06, 2018 | 27.76 | 28.33 | 27.62 | 28.33 | 713,540 | +0.08(+0.28%) |
Dec 04, 2018 | 29.41 | 29.41 | 28.02 | 28.25 | 759,200 | -1.19(-4.04%) |