Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.02 | 33.02 | 32.86 | 32.86 | 18,099 | -0.36(-1.08%) |
Feb 27, 2019 | 33.22 | 33.22 | 33.21 | 33.22 | 2,817 | -0.16(-0.48%) |
Feb 26, 2019 | 33.40 | 33.41 | 33.29 | 33.38 | 8,236 | +0.02(+0.06%) |
Feb 25, 2019 | 33.36 | 33.37 | 33.35 | 33.36 | 1,373 | +0.13(+0.39%) |
Feb 22, 2019 | 33.25 | 33.25 | 33.23 | 33.23 | 666 | +0.25(+0.76%) |
Feb 21, 2019 | 33.00 | 33.00 | 32.98 | 32.98 | 1,821 | -0.07(-0.21%) |
Feb 20, 2019 | 33.07 | 33.11 | 33.05 | 33.05 | 2,692 | -0.05(-0.15%) |
Feb 19, 2019 | 33.15 | 33.15 | 33.01 | 33.10 | 2,380 | +0.08(+0.24%) |
Feb 15, 2019 | 33.02 | 33.02 | 33.02 | 0 | +0.17(+0.52%) | |
Feb 14, 2019 | 32.91 | 32.91 | 32.85 | 32.85 | 1,735 | +0.12(+0.37%) |
Feb 13, 2019 | 32.79 | 32.79 | 32.73 | 32.73 | 934 | +0.10(+0.31%) |
Feb 12, 2019 | 32.60 | 32.63 | 32.56 | 32.63 | 12,931 | +0.33(+1.02%) |
Feb 11, 2019 | 32.40 | 32.40 | 32.30 | 32.30 | 2,805 | +0.10(+0.31%) |
Feb 08, 2019 | 32.13 | 32.20 | 32.10 | 32.20 | 3,219 | -0.24(-0.74%) |
Feb 07, 2019 | 32.41 | 32.56 | 32.41 | 32.44 | 3,872 | -0.21(-0.64%) |
Feb 06, 2019 | 32.74 | 32.74 | 32.65 | 32.65 | 1,933 | -0.02(-0.06%) |
Feb 05, 2019 | 32.67 | 32.67 | 32.67 | 32.67 | 306 | +0.25(+0.77%) |
Feb 04, 2019 | 32.23 | 32.42 | 32.23 | 32.42 | 859 | +0.21(+0.65%) |
Feb 01, 2019 | 32.33 | 32.33 | 32.21 | 32.21 | 882 | -0.30(-0.92%) |
Jan 31, 2019 | 32.51 | 32.53 | 32.50 | 32.51 | 5,250 | +0.00(+0.00%) |
Jan 30, 2019 | 32.40 | 32.51 | 32.40 | 32.51 | 4,830 | +0.09(+0.28%) |
Jan 29, 2019 | 32.42 | 32.42 | 32.42 | 32.42 | 300 | +0.25(+0.78%) |
Jan 28, 2019 | 32.25 | 32.25 | 32.17 | 32.17 | 1,834 | -0.28(-0.86%) |
Jan 25, 2019 | 32.50 | 32.50 | 32.45 | 32.45 | 834 | +0.46(+1.44%) |
Jan 24, 2019 | 31.99 | 31.99 | 31.99 | 163 | +0.00(+0.00%) | |
Jan 23, 2019 | 32.17 | 32.17 | 31.99 | 31.99 | 2,999 | -0.02(-0.06%) |
Jan 22, 2019 | 32.25 | 32.25 | 32.01 | 32.01 | 1,214 | -0.19(-0.59%) |
Jan 21, 2019 | 32.48 | 32.48 | 32.16 | 32.20 | 4,050 | -0.21(-0.65%) |
Jan 18, 2019 | 32.41 | 32.41 | 32.38 | 32.41 | 1,629 | +0.23(+0.71%) |
Jan 17, 2019 | 32.24 | 32.24 | 32.18 | 32.18 | 416 | +0.23(+0.72%) |
Jan 16, 2019 | 31.95 | 31.95 | 31.95 | 94 | +0.00(+0.00%) | |
Jan 15, 2019 | 31.84 | 32.03 | 31.82 | 31.95 | 3,154 | +0.35(+1.11%) |
Jan 14, 2019 | 31.68 | 31.68 | 31.60 | 31.60 | 4,416 | -0.17(-0.54%) |
Jan 11, 2019 | 31.77 | 31.77 | 31.77 | 31.77 | 1,300 | -0.08(-0.25%) |
Jan 10, 2019 | 31.57 | 31.85 | 31.56 | 31.85 | 9,703 | +0.21(+0.66%) |
Jan 09, 2019 | 31.56 | 31.64 | 31.56 | 31.64 | 937 | +0.09(+0.29%) |
Jan 08, 2019 | 31.50 | 31.55 | 31.50 | 31.55 | 1,398 | +0.05(+0.16%) |
Jan 07, 2019 | 31.56 | 31.59 | 31.41 | 31.50 | 2,723 | -0.15(-0.47%) |
Jan 04, 2019 | 31.33 | 31.65 | 31.33 | 31.65 | 4,474 | +0.78(+2.53%) |
Jan 03, 2019 | 31.18 | 31.18 | 30.87 | 30.87 | 2,624 | -0.49(-1.56%) |
Jan 02, 2019 | 31.04 | 31.40 | 31.04 | 31.36 | 16,392 | -0.18(-0.57%) |
Dec 31, 2018 | 31.54 | 31.54 | 31.54 | 0 | +0.54(+1.74%) | |
Dec 28, 2018 | 31.12 | 31.30 | 31.00 | 31.00 | 44,548 | -0.37(-1.18%) |
Dec 27, 2018 | 31.14 | 31.37 | 31.10 | 31.37 | 6,013 | +0.82(+2.68%) |
Dec 24, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.25(-0.81%) | |
Dec 21, 2018 | 31.11 | 31.17 | 30.80 | 30.80 | 32,799 | -0.58(-1.85%) |
Dec 20, 2018 | 31.51 | 31.51 | 31.25 | 31.38 | 4,929 | -0.09(-0.29%) |
Dec 19, 2018 | 31.82 | 32.02 | 31.45 | 31.47 | 10,234 | -0.38(-1.19%) |
Dec 18, 2018 | 32.10 | 32.10 | 31.85 | 31.85 | 5,959 | +0.18(+0.57%) |
Dec 17, 2018 | 31.84 | 31.93 | 31.67 | 31.67 | 9,443 | -0.22(-0.69%) |
Dec 14, 2018 | 31.85 | 31.89 | 31.85 | 31.89 | 5,100 | -0.40(-1.24%) |
Dec 13, 2018 | 32.47 | 32.47 | 32.29 | 32.29 | 496 | +0.00(+0.00%) |
Dec 12, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 399 | +0.09(+0.28%) |
Dec 11, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 411 | +0.20(+0.63%) |
Dec 10, 2018 | 32.01 | 32.01 | 31.77 | 32.00 | 7,169 | +0.12(+0.38%) |
Dec 07, 2018 | 32.12 | 32.12 | 31.88 | 31.88 | 4,854 | -0.52(-1.60%) |
Dec 06, 2018 | 32.21 | 32.40 | 32.21 | 32.40 | 7,413 | -0.47(-1.43%) |
Dec 05, 2018 | 32.87 | 32.87 | 32.87 | 32.87 | 242 | +0.47(+1.45%) |
Dec 04, 2018 | 33.07 | 33.07 | 32.40 | 32.40 | 1,880 | -0.82(-2.47%) |