Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.93 | 31.36 | 30.73 | 30.95 | 1,143,020 | +0.03(+0.10%) |
Feb 27, 2019 | 30.90 | 31.02 | 30.64 | 30.92 | 839,172 | -0.19(-0.62%) |
Feb 26, 2019 | 31.32 | 31.35 | 31.10 | 31.11 | 705,825 | -0.15(-0.49%) |
Feb 25, 2019 | 31.39 | 31.39 | 31.13 | 31.26 | 970,738 | -0.04(-0.13%) |
Feb 22, 2019 | 31.22 | 31.35 | 31.09 | 31.30 | 884,808 | +0.10(+0.31%) |
Feb 21, 2019 | 30.96 | 31.25 | 30.78 | 31.21 | 690,336 | +0.17(+0.54%) |
Feb 20, 2019 | 31.12 | 31.14 | 30.76 | 31.04 | 895,826 | -0.11(-0.36%) |
Feb 19, 2019 | 30.95 | 31.19 | 30.87 | 31.15 | 823,436 | +0.20(+0.65%) |
Feb 15, 2019 | 30.84 | 31.12 | 30.71 | 30.95 | 1,255,318 | +0.23(+0.76%) |
Feb 14, 2019 | 30.74 | 30.89 | 30.56 | 30.72 | 975,961 | -0.02(-0.08%) |
Feb 13, 2019 | 30.27 | 30.99 | 30.11 | 30.74 | 1,003,226 | +0.14(+0.45%) |
Feb 12, 2019 | 30.86 | 30.87 | 30.56 | 30.61 | 1,410,834 | -0.19(-0.63%) |
Feb 11, 2019 | 30.89 | 30.96 | 30.65 | 30.80 | 1,353,090 | -0.06(-0.18%) |
Feb 08, 2019 | 30.76 | 31.03 | 30.66 | 30.86 | 579,895 | -0.02(-0.05%) |
Feb 07, 2019 | 30.45 | 30.97 | 30.33 | 30.87 | 2,442,986 | +0.37(+1.21%) |
Feb 06, 2019 | 30.83 | 30.90 | 30.43 | 30.50 | 1,151,552 | -0.36(-1.17%) |
Feb 05, 2019 | 30.70 | 30.89 | 30.48 | 30.86 | 1,090,076 | +0.24(+0.79%) |
Feb 04, 2019 | 30.55 | 30.62 | 30.15 | 30.62 | 1,141,207 | +0.38(+1.25%) |
Feb 01, 2019 | 30.35 | 30.43 | 29.64 | 30.25 | 935,938 | -0.09(-0.29%) |
Jan 31, 2019 | 30.12 | 30.40 | 29.92 | 30.33 | 835,082 | +0.13(+0.42%) |
Jan 30, 2019 | 29.89 | 30.32 | 29.86 | 30.21 | 990,465 | +0.26(+0.86%) |
Jan 29, 2019 | 29.73 | 29.96 | 29.72 | 29.95 | 529,472 | +0.24(+0.81%) |
Jan 28, 2019 | 29.36 | 29.77 | 29.34 | 29.71 | 790,300 | +0.22(+0.76%) |
Jan 25, 2019 | 29.12 | 29.49 | 29.12 | 29.48 | 600,098 | +0.46(+1.57%) |
Jan 24, 2019 | 28.86 | 29.07 | 28.79 | 29.03 | 472,796 | +0.02(+0.08%) |
Jan 23, 2019 | 29.13 | 29.20 | 28.85 | 29.00 | 552,497 | -0.05(-0.17%) |
Jan 22, 2019 | 28.93 | 29.09 | 28.78 | 29.05 | 777,050 | +0.09(+0.30%) |
Jan 18, 2019 | 29.00 | 29.06 | 28.80 | 28.96 | 648,235 | +0.02(+0.06%) |
Jan 17, 2019 | 28.67 | 28.99 | 28.63 | 28.95 | 1,086,666 | +0.21(+0.73%) |
Jan 16, 2019 | 28.45 | 28.75 | 28.31 | 28.74 | 729,123 | +0.25(+0.87%) |
Jan 15, 2019 | 28.13 | 28.51 | 28.11 | 28.49 | 840,304 | +0.38(+1.34%) |
Jan 14, 2019 | 28.15 | 28.35 | 28.03 | 28.11 | 836,955 | -0.16(-0.57%) |
Jan 11, 2019 | 28.33 | 28.42 | 28.05 | 28.27 | 587,876 | -0.03(-0.11%) |
Jan 10, 2019 | 27.62 | 28.33 | 27.54 | 28.31 | 1,791,047 | +0.61(+2.20%) |
Jan 09, 2019 | 27.49 | 27.76 | 27.13 | 27.70 | 1,173,880 | +0.25(+0.91%) |
Jan 08, 2019 | 27.04 | 27.52 | 26.89 | 27.45 | 1,410,998 | +0.59(+2.18%) |
Jan 07, 2019 | 26.88 | 27.11 | 26.74 | 26.86 | 1,769,202 | +0.08(+0.30%) |
Jan 04, 2019 | 26.53 | 27.10 | 26.52 | 26.78 | 872,212 | +0.47(+1.77%) |
Jan 03, 2019 | 26.37 | 26.90 | 26.24 | 26.32 | 1,345,557 | -0.10(-0.36%) |
Jan 02, 2019 | 27.06 | 27.06 | 26.18 | 26.41 | 1,434,151 | -0.95(-3.49%) |
Dec 31, 2018 | 27.17 | 27.37 | 26.72 | 27.37 | 889,422 | +0.26(+0.98%) |
Dec 28, 2018 | 27.35 | 27.48 | 26.81 | 27.10 | 1,146,197 | -0.02(-0.09%) |
Dec 27, 2018 | 26.59 | 27.13 | 26.19 | 27.13 | 2,952,167 | +0.25(+0.92%) |
Dec 26, 2018 | 25.99 | 26.88 | 25.72 | 26.88 | 1,461,010 | +0.99(+3.81%) |
Dec 24, 2018 | 27.07 | 27.11 | 25.83 | 25.89 | 755,008 | -1.19(-4.41%) |
Dec 21, 2018 | 27.06 | 27.48 | 27.00 | 27.09 | 2,617,018 | +0.19(+0.71%) |
Dec 20, 2018 | 27.33 | 27.42 | 26.63 | 26.90 | 1,151,181 | -0.29(-1.08%) |
Dec 19, 2018 | 27.27 | 27.38 | 26.86 | 27.19 | 1,474,012 | -0.06(-0.23%) |
Dec 18, 2018 | 27.04 | 27.35 | 26.98 | 27.25 | 1,499,354 | +0.15(+0.56%) |
Dec 17, 2018 | 28.24 | 28.30 | 27.06 | 27.10 | 1,456,259 | -1.11(-3.95%) |
Dec 14, 2018 | 28.31 | 28.44 | 28.09 | 28.22 | 1,169,332 | -0.21(-0.73%) |
Dec 13, 2018 | 28.34 | 28.80 | 28.34 | 28.42 | 808,419 | +0.15(+0.53%) |
Dec 12, 2018 | 29.12 | 29.26 | 28.25 | 28.27 | 974,669 | -0.55(-1.91%) |
Dec 11, 2018 | 29.13 | 29.32 | 28.82 | 28.82 | 899,779 | -0.15(-0.52%) |
Dec 10, 2018 | 29.28 | 29.28 | 28.67 | 28.97 | 984,918 | -0.31(-1.06%) |
Dec 07, 2018 | 29.45 | 29.86 | 29.17 | 29.28 | 1,114,290 | -0.33(-1.10%) |
Dec 06, 2018 | 28.68 | 29.63 | 28.36 | 29.61 | 1,486,745 | +0.71(+2.45%) |
Dec 04, 2018 | 29.61 | 29.62 | 28.84 | 28.90 | 871,124 | -0.60(-2.05%) |