Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.68 | 31.68 | 31.47 | 31.51 | 226,319 | -0.08(-0.24%) |
Feb 27, 2019 | 31.16 | 31.66 | 31.16 | 31.59 | 146,308 | +0.40(+1.29%) |
Feb 26, 2019 | 31.41 | 31.57 | 31.18 | 31.19 | 373,358 | -0.38(-1.20%) |
Feb 25, 2019 | 31.97 | 32.02 | 31.52 | 31.57 | 227,014 | -0.23(-0.74%) |
Feb 22, 2019 | 31.81 | 31.88 | 31.50 | 31.80 | 209,834 | -0.08(-0.26%) |
Feb 21, 2019 | 31.95 | 31.95 | 31.57 | 31.88 | 161,682 | -0.05(-0.14%) |
Feb 20, 2019 | 31.53 | 31.95 | 31.38 | 31.93 | 201,052 | +0.35(+1.10%) |
Feb 19, 2019 | 31.01 | 31.61 | 30.92 | 31.58 | 174,765 | +0.48(+1.53%) |
Feb 15, 2019 | 30.67 | 31.20 | 30.67 | 31.10 | 202,170 | +0.60(+1.96%) |
Feb 14, 2019 | 30.63 | 30.67 | 30.27 | 30.51 | 245,488 | -0.27(-0.89%) |
Feb 13, 2019 | 30.69 | 30.89 | 30.47 | 30.78 | 151,947 | +0.10(+0.32%) |
Feb 12, 2019 | 30.54 | 30.76 | 30.45 | 30.68 | 128,307 | +0.17(+0.57%) |
Feb 11, 2019 | 30.20 | 30.52 | 29.79 | 30.51 | 152,919 | +0.45(+1.49%) |
Feb 08, 2019 | 30.35 | 30.57 | 29.94 | 30.06 | 283,171 | -0.30(-0.97%) |
Feb 07, 2019 | 30.04 | 30.53 | 29.91 | 30.35 | 349,843 | +0.46(+1.53%) |
Feb 06, 2019 | 29.54 | 30.00 | 29.42 | 29.90 | 286,170 | +0.26(+0.86%) |
Feb 05, 2019 | 29.81 | 29.85 | 29.46 | 29.64 | 152,528 | -0.21(-0.70%) |
Feb 04, 2019 | 29.51 | 29.93 | 29.04 | 29.85 | 217,459 | +0.33(+1.12%) |
Feb 01, 2019 | 29.15 | 29.60 | 28.95 | 29.52 | 240,352 | +0.29(+1.00%) |
Jan 31, 2019 | 29.73 | 29.73 | 28.35 | 29.23 | 315,851 | +0.11(+0.36%) |
Jan 30, 2019 | 29.23 | 29.54 | 28.91 | 29.12 | 227,399 | -0.09(-0.31%) |
Jan 29, 2019 | 29.23 | 29.45 | 29.15 | 29.21 | 120,627 | -0.02(-0.08%) |
Jan 28, 2019 | 29.03 | 29.31 | 28.97 | 29.24 | 112,719 | +0.11(+0.39%) |
Jan 25, 2019 | 29.00 | 29.18 | 28.94 | 29.12 | 250,738 | +0.21(+0.73%) |
Jan 24, 2019 | 28.76 | 28.91 | 28.48 | 28.91 | 262,059 | +0.11(+0.39%) |
Jan 23, 2019 | 28.94 | 29.18 | 28.76 | 28.80 | 213,302 | -0.14(-0.47%) |
Jan 22, 2019 | 29.27 | 29.45 | 28.79 | 28.94 | 205,132 | -0.44(-1.48%) |
Jan 18, 2019 | 29.22 | 29.58 | 29.14 | 29.37 | 294,414 | +0.21(+0.72%) |
Jan 17, 2019 | 28.96 | 29.22 | 28.82 | 29.16 | 173,588 | +0.08(+0.26%) |
Jan 16, 2019 | 28.79 | 29.18 | 28.79 | 29.09 | 235,985 | +0.42(+1.47%) |
Jan 15, 2019 | 28.49 | 28.76 | 28.33 | 28.66 | 410,970 | +0.20(+0.71%) |
Jan 14, 2019 | 28.32 | 28.66 | 28.27 | 28.46 | 354,683 | -0.02(-0.05%) |
Jan 11, 2019 | 28.25 | 28.65 | 28.05 | 28.48 | 255,265 | +0.08(+0.29%) |
Jan 10, 2019 | 28.54 | 28.57 | 28.13 | 28.39 | 116,663 | -0.24(-0.84%) |
Jan 09, 2019 | 28.51 | 28.74 | 28.30 | 28.63 | 219,864 | +0.20(+0.71%) |
Jan 08, 2019 | 28.40 | 28.46 | 28.07 | 28.43 | 322,549 | +0.19(+0.66%) |
Jan 07, 2019 | 28.12 | 28.43 | 27.97 | 28.24 | 210,760 | +0.01(+0.03%) |
Jan 04, 2019 | 28.05 | 28.48 | 27.91 | 28.24 | 228,634 | +0.50(+1.79%) |
Jan 03, 2019 | 27.67 | 27.99 | 27.40 | 27.74 | 251,972 | -0.10(-0.35%) |
Jan 02, 2019 | 27.10 | 27.91 | 26.98 | 27.84 | 221,908 | +0.38(+1.39%) |
Dec 31, 2018 | 27.35 | 27.70 | 27.03 | 27.46 | 209,059 | +0.11(+0.41%) |
Dec 28, 2018 | 27.19 | 27.64 | 27.10 | 27.34 | 221,443 | +0.17(+0.61%) |
Dec 27, 2018 | 26.89 | 27.48 | 26.33 | 27.18 | 252,565 | -0.14(-0.49%) |
Dec 26, 2018 | 26.35 | 27.58 | 25.99 | 27.31 | 279,779 | +1.01(+3.83%) |
Dec 24, 2018 | 26.80 | 26.86 | 26.25 | 26.31 | 132,226 | -0.63(-2.34%) |
Dec 21, 2018 | 27.13 | 27.60 | 26.69 | 26.94 | 958,345 | -0.13(-0.47%) |
Dec 20, 2018 | 26.98 | 27.31 | 26.80 | 27.07 | 333,671 | -0.04(-0.17%) |
Dec 19, 2018 | 27.92 | 28.12 | 26.89 | 27.11 | 328,283 | -0.85(-3.04%) |
Dec 18, 2018 | 28.12 | 28.51 | 27.61 | 27.96 | 466,665 | -0.08(-0.29%) |
Dec 17, 2018 | 27.98 | 28.53 | 27.88 | 28.04 | 342,242 | -0.16(-0.56%) |
Dec 14, 2018 | 28.45 | 28.97 | 28.12 | 28.20 | 598,949 | -0.44(-1.52%) |
Dec 13, 2018 | 29.57 | 29.57 | 28.59 | 28.63 | 331,185 | -0.91(-3.08%) |
Dec 12, 2018 | 29.42 | 29.78 | 29.06 | 29.54 | 232,656 | +0.43(+1.47%) |
Dec 11, 2018 | 29.77 | 29.91 | 28.88 | 29.12 | 270,537 | -0.56(-1.87%) |
Dec 10, 2018 | 30.10 | 30.10 | 29.33 | 29.67 | 235,055 | -0.49(-1.62%) |
Dec 07, 2018 | 30.05 | 30.66 | 29.87 | 30.16 | 361,260 | -0.05(-0.17%) |
Dec 06, 2018 | 30.04 | 30.29 | 29.57 | 30.21 | 296,016 | -0.20(-0.67%) |
Dec 04, 2018 | 32.24 | 32.36 | 30.33 | 30.41 | 404,936 | -1.98(-6.10%) |