Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.17 | 28.60 | 27.12 | 27.25 | 723,478 | -0.96(-3.39%) |
Feb 27, 2019 | 28.09 | 28.24 | 27.58 | 28.21 | 292,635 | +0.04(+0.15%) |
Feb 26, 2019 | 28.42 | 28.42 | 27.54 | 28.17 | 468,028 | -0.39(-1.37%) |
Feb 25, 2019 | 29.95 | 29.95 | 28.40 | 28.56 | 501,711 | -1.34(-4.47%) |
Feb 22, 2019 | 30.98 | 31.01 | 29.79 | 29.90 | 304,929 | -1.03(-3.33%) |
Feb 21, 2019 | 31.20 | 31.28 | 30.69 | 30.93 | 163,517 | -0.22(-0.71%) |
Feb 20, 2019 | 31.17 | 31.39 | 30.81 | 31.15 | 205,804 | -0.01(-0.04%) |
Feb 19, 2019 | 30.65 | 31.27 | 30.06 | 31.16 | 295,301 | +0.47(+1.54%) |
Feb 15, 2019 | 30.12 | 30.95 | 29.91 | 30.69 | 305,581 | +0.71(+2.35%) |
Feb 14, 2019 | 29.20 | 30.40 | 29.20 | 29.98 | 353,434 | +0.72(+2.45%) |
Feb 13, 2019 | 29.73 | 29.73 | 29.08 | 29.26 | 148,511 | -0.40(-1.36%) |
Feb 12, 2019 | 29.33 | 29.72 | 29.02 | 29.67 | 249,081 | +0.55(+1.90%) |
Feb 11, 2019 | 28.93 | 29.52 | 28.74 | 29.12 | 174,470 | +0.14(+0.49%) |
Feb 08, 2019 | 28.66 | 29.02 | 28.43 | 28.98 | 138,767 | +0.21(+0.75%) |
Feb 07, 2019 | 28.34 | 28.80 | 28.15 | 28.76 | 122,389 | +0.25(+0.86%) |
Feb 06, 2019 | 28.59 | 28.63 | 28.20 | 28.52 | 94,991 | +0.01(+0.04%) |
Feb 05, 2019 | 29.14 | 29.44 | 28.37 | 28.50 | 181,093 | -0.71(-2.41%) |
Feb 04, 2019 | 28.99 | 29.23 | 28.75 | 29.21 | 126,167 | +0.25(+0.85%) |
Feb 01, 2019 | 29.27 | 29.42 | 28.90 | 28.96 | 227,963 | -0.25(-0.84%) |
Jan 31, 2019 | 28.52 | 29.32 | 28.42 | 29.21 | 261,560 | +0.88(+3.10%) |
Jan 30, 2019 | 28.36 | 28.56 | 27.78 | 28.33 | 164,387 | -0.04(-0.13%) |
Jan 29, 2019 | 28.30 | 28.49 | 27.95 | 28.37 | 152,813 | +0.07(+0.24%) |
Jan 28, 2019 | 29.26 | 29.31 | 28.21 | 28.30 | 176,009 | -0.96(-3.29%) |
Jan 25, 2019 | 29.63 | 29.79 | 29.14 | 29.26 | 243,617 | +0.11(+0.38%) |
Jan 24, 2019 | 29.42 | 29.61 | 28.85 | 29.15 | 95,723 | -0.26(-0.88%) |
Jan 23, 2019 | 29.25 | 29.54 | 28.87 | 29.41 | 279,305 | +0.23(+0.80%) |
Jan 22, 2019 | 29.01 | 29.29 | 28.54 | 29.18 | 317,444 | +0.18(+0.61%) |
Jan 18, 2019 | 28.83 | 29.14 | 28.65 | 29.00 | 268,566 | +0.18(+0.62%) |
Jan 17, 2019 | 28.74 | 29.07 | 28.49 | 28.82 | 247,843 | +0.07(+0.26%) |
Jan 16, 2019 | 28.93 | 29.88 | 28.57 | 28.75 | 294,326 | -0.26(-0.91%) |
Jan 15, 2019 | 29.30 | 29.66 | 28.52 | 29.01 | 215,795 | -0.28(-0.94%) |
Jan 14, 2019 | 30.26 | 30.49 | 29.28 | 29.29 | 170,771 | -0.99(-3.28%) |
Jan 11, 2019 | 30.07 | 30.51 | 29.72 | 30.28 | 231,550 | +0.21(+0.69%) |
Jan 10, 2019 | 29.61 | 30.10 | 29.33 | 30.07 | 259,258 | +0.45(+1.53%) |
Jan 09, 2019 | 30.01 | 30.05 | 29.12 | 29.62 | 721,392 | -0.23(-0.78%) |
Jan 08, 2019 | 29.19 | 29.85 | 29.01 | 29.85 | 603,772 | +0.67(+2.29%) |
Jan 07, 2019 | 28.70 | 29.44 | 28.52 | 29.18 | 564,523 | +0.55(+1.91%) |
Jan 04, 2019 | 28.10 | 28.92 | 27.74 | 28.64 | 424,618 | +0.93(+3.36%) |
Jan 03, 2019 | 27.69 | 28.43 | 27.44 | 27.71 | 251,155 | -0.06(-0.20%) |
Jan 02, 2019 | 26.87 | 27.77 | 26.54 | 27.76 | 379,814 | +0.63(+2.31%) |
Dec 31, 2018 | 26.87 | 27.39 | 26.45 | 27.14 | 407,659 | +0.49(+1.84%) |
Dec 28, 2018 | 26.52 | 26.98 | 26.44 | 26.65 | 210,189 | +0.13(+0.51%) |
Dec 27, 2018 | 26.06 | 26.52 | 25.43 | 26.51 | 242,836 | +0.07(+0.26%) |
Dec 26, 2018 | 25.33 | 26.47 | 25.33 | 26.44 | 395,247 | +1.28(+5.07%) |
Dec 24, 2018 | 25.51 | 25.76 | 25.08 | 25.17 | 164,857 | -0.53(-2.05%) |
Dec 21, 2018 | 27.12 | 27.36 | 25.62 | 25.70 | 731,014 | -1.44(-5.31%) |
Dec 20, 2018 | 27.68 | 27.87 | 26.59 | 27.14 | 255,504 | -0.54(-1.95%) |
Dec 19, 2018 | 28.15 | 28.57 | 27.47 | 27.68 | 211,226 | -0.53(-1.89%) |
Dec 18, 2018 | 28.16 | 28.66 | 27.92 | 28.21 | 219,464 | +0.35(+1.25%) |
Dec 17, 2018 | 28.59 | 28.85 | 27.57 | 27.86 | 327,981 | -0.79(-2.76%) |
Dec 14, 2018 | 28.73 | 29.25 | 28.46 | 28.65 | 154,910 | -0.28(-0.97%) |
Dec 13, 2018 | 29.10 | 29.50 | 28.92 | 28.93 | 273,907 | -0.13(-0.46%) |
Dec 12, 2018 | 29.13 | 29.50 | 28.62 | 29.07 | 789,155 | +0.26(+0.89%) |
Dec 11, 2018 | 28.67 | 29.45 | 28.55 | 28.81 | 361,362 | +0.18(+0.64%) |
Dec 10, 2018 | 28.98 | 29.20 | 27.60 | 28.63 | 318,174 | -0.37(-1.29%) |
Dec 07, 2018 | 29.28 | 29.53 | 28.80 | 29.00 | 286,503 | -0.29(-0.98%) |
Dec 06, 2018 | 28.25 | 29.34 | 27.66 | 29.29 | 507,429 | +0.58(+2.03%) |
Dec 04, 2018 | 30.05 | 30.17 | 28.54 | 28.71 | 570,886 | -1.35(-4.49%) |