Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.17 | 33.39 | 32.88 | 33.17 | 177,190 | +0.01(+0.02%) |
Feb 27, 2019 | 33.02 | 33.32 | 32.79 | 33.17 | 128,835 | +0.07(+0.22%) |
Feb 26, 2019 | 32.43 | 33.33 | 32.43 | 33.10 | 224,405 | +0.83(+2.59%) |
Feb 25, 2019 | 32.49 | 32.72 | 32.17 | 32.26 | 84,962 | -0.17(-0.51%) |
Feb 22, 2019 | 31.91 | 32.52 | 31.90 | 32.43 | 114,045 | +0.63(+1.97%) |
Feb 21, 2019 | 31.27 | 31.82 | 31.26 | 31.80 | 376,203 | -0.10(-0.30%) |
Feb 20, 2019 | 31.83 | 32.10 | 31.76 | 31.90 | 112,745 | +0.02(+0.05%) |
Feb 19, 2019 | 31.22 | 32.01 | 31.17 | 31.88 | 154,419 | +0.55(+1.75%) |
Feb 15, 2019 | 30.96 | 31.43 | 30.82 | 31.33 | 90,884 | +0.52(+1.68%) |
Feb 14, 2019 | 30.55 | 30.97 | 30.36 | 30.82 | 97,040 | +0.09(+0.28%) |
Feb 13, 2019 | 30.69 | 30.89 | 30.49 | 30.73 | 99,905 | +0.06(+0.21%) |
Feb 12, 2019 | 30.49 | 30.83 | 30.38 | 30.66 | 112,751 | +0.32(+1.05%) |
Feb 11, 2019 | 29.96 | 30.35 | 29.81 | 30.35 | 106,676 | +0.47(+1.57%) |
Feb 08, 2019 | 29.94 | 30.03 | 29.69 | 29.88 | 100,450 | -0.06(-0.21%) |
Feb 07, 2019 | 29.73 | 29.95 | 29.41 | 29.94 | 186,314 | +0.16(+0.53%) |
Feb 06, 2019 | 29.89 | 29.89 | 29.54 | 29.78 | 125,877 | -0.13(-0.42%) |
Feb 05, 2019 | 29.97 | 30.10 | 29.67 | 29.91 | 120,077 | -0.02(-0.05%) |
Feb 04, 2019 | 29.94 | 30.03 | 29.63 | 29.93 | 186,547 | -0.11(-0.37%) |
Feb 01, 2019 | 30.01 | 30.14 | 29.80 | 30.04 | 150,172 | +0.14(+0.48%) |
Jan 31, 2019 | 29.41 | 30.06 | 29.41 | 29.89 | 110,654 | +0.37(+1.24%) |
Jan 30, 2019 | 29.86 | 29.86 | 29.22 | 29.53 | 113,802 | -0.23(-0.77%) |
Jan 29, 2019 | 30.10 | 30.44 | 29.74 | 29.76 | 102,394 | -0.33(-1.08%) |
Jan 28, 2019 | 29.16 | 30.43 | 29.08 | 30.08 | 220,964 | +0.64(+2.16%) |
Jan 25, 2019 | 29.83 | 30.01 | 29.28 | 29.45 | 213,615 | +0.20(+0.68%) |
Jan 24, 2019 | 28.45 | 29.54 | 28.11 | 29.25 | 578,675 | -0.13(-0.43%) |
Jan 23, 2019 | 29.39 | 29.59 | 29.11 | 29.38 | 217,856 | +0.17(+0.60%) |
Jan 22, 2019 | 29.00 | 29.34 | 28.94 | 29.20 | 222,741 | -0.01(-0.03%) |
Jan 18, 2019 | 28.92 | 29.32 | 28.92 | 29.21 | 158,480 | +0.44(+1.52%) |
Jan 17, 2019 | 28.36 | 28.81 | 28.36 | 28.77 | 60,164 | +0.26(+0.92%) |
Jan 16, 2019 | 27.61 | 28.59 | 27.61 | 28.51 | 103,031 | +0.93(+3.37%) |
Jan 15, 2019 | 27.11 | 27.82 | 27.07 | 27.58 | 117,804 | +0.37(+1.34%) |
Jan 14, 2019 | 26.64 | 27.49 | 26.64 | 27.22 | 189,786 | +0.23(+0.85%) |
Jan 11, 2019 | 26.80 | 27.09 | 26.34 | 26.99 | 147,781 | -0.17(-0.64%) |
Jan 10, 2019 | 27.42 | 27.53 | 26.97 | 27.16 | 233,636 | -0.48(-1.72%) |
Jan 09, 2019 | 28.56 | 28.98 | 27.42 | 27.64 | 369,290 | -1.04(-3.63%) |
Jan 08, 2019 | 28.61 | 28.72 | 28.32 | 28.68 | 219,627 | +0.29(+1.01%) |
Jan 07, 2019 | 28.34 | 28.84 | 28.02 | 28.39 | 107,362 | +0.16(+0.56%) |
Jan 04, 2019 | 27.71 | 28.77 | 27.37 | 28.23 | 224,189 | +0.87(+3.19%) |
Jan 03, 2019 | 27.17 | 27.97 | 27.06 | 27.36 | 260,881 | +0.02(+0.06%) |
Jan 02, 2019 | 26.91 | 27.42 | 26.84 | 27.34 | 129,195 | +0.08(+0.29%) |
Dec 31, 2018 | 27.31 | 27.42 | 26.80 | 27.26 | 92,017 | +0.02(+0.06%) |
Dec 28, 2018 | 27.73 | 28.33 | 27.08 | 27.25 | 206,818 | -0.53(-1.92%) |
Dec 27, 2018 | 27.02 | 27.80 | 26.84 | 27.78 | 161,224 | +0.35(+1.27%) |
Dec 26, 2018 | 26.41 | 27.46 | 26.18 | 27.43 | 125,211 | +1.12(+4.26%) |
Dec 24, 2018 | 26.69 | 26.91 | 26.31 | 26.31 | 75,904 | -0.59(-2.19%) |
Dec 21, 2018 | 27.16 | 27.83 | 26.86 | 26.90 | 303,366 | -0.23(-0.85%) |
Dec 20, 2018 | 26.74 | 27.49 | 26.74 | 27.13 | 246,501 | +0.24(+0.89%) |
Dec 19, 2018 | 27.53 | 27.65 | 26.72 | 26.89 | 180,904 | -0.64(-2.31%) |
Dec 18, 2018 | 27.87 | 28.12 | 27.53 | 27.53 | 201,229 | -0.20(-0.72%) |
Dec 17, 2018 | 28.27 | 28.75 | 27.56 | 27.73 | 149,027 | -0.65(-2.30%) |
Dec 14, 2018 | 28.76 | 29.06 | 28.30 | 28.38 | 163,767 | -0.62(-2.14%) |
Dec 13, 2018 | 29.12 | 29.46 | 28.92 | 29.00 | 168,792 | -0.07(-0.25%) |
Dec 12, 2018 | 29.22 | 30.08 | 29.04 | 29.07 | 238,361 | +0.14(+0.49%) |
Dec 11, 2018 | 29.04 | 29.24 | 28.64 | 28.92 | 251,772 | -0.08(-0.27%) |
Dec 10, 2018 | 28.68 | 29.20 | 28.35 | 29.00 | 156,603 | +0.25(+0.86%) |
Dec 07, 2018 | 28.27 | 29.08 | 28.27 | 28.76 | 215,881 | +0.44(+1.54%) |
Dec 06, 2018 | 27.80 | 28.35 | 27.24 | 28.32 | 228,479 | +0.05(+0.17%) |
Dec 04, 2018 | 29.78 | 29.86 | 28.09 | 28.27 | 328,290 | -1.52(-5.09%) |