Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.62 | 32.62 | 31.86 | 31.94 | 195,535 | -0.67(-2.05%) |
Feb 27, 2019 | 32.68 | 33.92 | 32.52 | 32.61 | 108,510 | -0.18(-0.55%) |
Feb 26, 2019 | 32.85 | 32.85 | 32.25 | 32.79 | 153,205 | -0.12(-0.36%) |
Feb 25, 2019 | 33.22 | 33.41 | 32.74 | 32.91 | 172,108 | -0.29(-0.87%) |
Feb 22, 2019 | 32.96 | 33.61 | 32.64 | 33.20 | 208,100 | +0.42(+1.28%) |
Feb 21, 2019 | 33.07 | 33.18 | 32.56 | 32.78 | 96,918 | -0.30(-0.91%) |
Feb 20, 2019 | 32.74 | 33.20 | 31.91 | 33.08 | 209,188 | +0.20(+0.61%) |
Feb 19, 2019 | 33.14 | 33.36 | 32.44 | 32.88 | 166,545 | -0.31(-0.93%) |
Feb 15, 2019 | 33.14 | 33.64 | 32.74 | 33.19 | 153,600 | +0.25(+0.76%) |
Feb 14, 2019 | 33.35 | 33.39 | 32.77 | 32.94 | 124,523 | -0.40(-1.20%) |
Feb 13, 2019 | 32.08 | 33.36 | 31.83 | 33.34 | 215,581 | +1.32(+4.12%) |
Feb 12, 2019 | 31.68 | 32.03 | 31.04 | 32.02 | 129,990 | +0.70(+2.23%) |
Feb 11, 2019 | 31.46 | 31.66 | 31.18 | 31.32 | 73,421 | +0.01(+0.03%) |
Feb 08, 2019 | 30.81 | 31.37 | 30.64 | 31.31 | 131,900 | +0.34(+1.10%) |
Feb 07, 2019 | 31.09 | 31.64 | 30.84 | 30.97 | 74,690 | -0.39(-1.24%) |
Feb 06, 2019 | 31.26 | 31.49 | 30.70 | 31.36 | 67,896 | +0.06(+0.19%) |
Feb 05, 2019 | 31.03 | 31.72 | 30.21 | 31.30 | 111,140 | +0.31(+1.00%) |
Feb 04, 2019 | 30.62 | 31.18 | 30.55 | 30.99 | 141,345 | +0.24(+0.78%) |
Feb 01, 2019 | 30.82 | 31.31 | 30.06 | 30.75 | 218,000 | -0.20(-0.65%) |
Jan 31, 2019 | 29.69 | 31.44 | 29.69 | 30.95 | 183,262 | +1.36(+4.60%) |
Jan 30, 2019 | 29.58 | 29.90 | 29.40 | 29.59 | 304,973 | +0.02(+0.07%) |
Jan 29, 2019 | 29.90 | 30.00 | 29.37 | 29.57 | 258,064 | -0.15(-0.50%) |
Jan 28, 2019 | 31.10 | 31.10 | 29.67 | 29.72 | 155,435 | -1.35(-4.35%) |
Jan 25, 2019 | 31.34 | 31.81 | 31.05 | 31.07 | 147,400 | -0.17(-0.54%) |
Jan 24, 2019 | 31.01 | 31.40 | 30.89 | 31.24 | 115,003 | +0.20(+0.64%) |
Jan 23, 2019 | 31.50 | 32.84 | 30.72 | 31.04 | 136,704 | -0.19(-0.61%) |
Jan 22, 2019 | 31.58 | 31.89 | 30.90 | 31.23 | 98,641 | -0.50(-1.58%) |
Jan 18, 2019 | 31.30 | 31.97 | 31.30 | 31.73 | 173,400 | +0.51(+1.63%) |
Jan 17, 2019 | 30.79 | 31.65 | 30.30 | 31.22 | 232,523 | +0.41(+1.33%) |
Jan 16, 2019 | 30.01 | 31.29 | 30.01 | 30.81 | 294,213 | +0.65(+2.16%) |
Jan 15, 2019 | 29.66 | 30.31 | 29.60 | 30.16 | 150,053 | +0.54(+1.82%) |
Jan 14, 2019 | 29.83 | 29.83 | 28.92 | 29.62 | 180,624 | -0.22(-0.74%) |
Jan 11, 2019 | 30.01 | 30.13 | 29.65 | 29.84 | 117,400 | -0.37(-1.22%) |
Jan 10, 2019 | 30.00 | 30.36 | 29.58 | 30.21 | 241,169 | +0.06(+0.20%) |
Jan 09, 2019 | 30.57 | 31.73 | 30.11 | 30.15 | 127,457 | -0.19(-0.63%) |
Jan 08, 2019 | 31.30 | 31.73 | 30.31 | 30.34 | 296,362 | -0.47(-1.53%) |
Jan 07, 2019 | 31.22 | 32.00 | 29.75 | 30.81 | 351,858 | -0.42(-1.34%) |
Jan 04, 2019 | 29.60 | 31.79 | 29.58 | 31.23 | 559,100 | +2.03(+6.95%) |
Jan 03, 2019 | 30.03 | 30.19 | 29.09 | 29.20 | 262,493 | -1.05(-3.47%) |
Jan 02, 2019 | 30.09 | 30.76 | 29.73 | 30.25 | 293,249 | -0.35(-1.14%) |
Dec 31, 2018 | 30.13 | 30.63 | 29.87 | 30.60 | 279,100 | +0.77(+2.58%) |
Dec 28, 2018 | 29.12 | 30.11 | 28.78 | 29.83 | 216,200 | +0.79(+2.72%) |
Dec 27, 2018 | 28.06 | 29.06 | 27.09 | 29.04 | 237,739 | +0.55(+1.93%) |
Dec 26, 2018 | 26.82 | 28.55 | 26.82 | 28.49 | 224,055 | +1.83(+6.86%) |
Dec 24, 2018 | 26.64 | 27.10 | 26.64 | 26.66 | 119,600 | -0.09(-0.34%) |
Dec 21, 2018 | 27.53 | 28.05 | 26.41 | 26.75 | 730,800 | -0.63(-2.30%) |
Dec 20, 2018 | 28.10 | 28.30 | 26.70 | 27.38 | 232,803 | -0.98(-3.46%) |
Dec 19, 2018 | 29.05 | 29.37 | 28.07 | 28.36 | 204,927 | -0.54(-1.87%) |
Dec 18, 2018 | 29.67 | 29.85 | 28.88 | 28.90 | 259,244 | -0.44(-1.50%) |
Dec 17, 2018 | 29.40 | 29.81 | 28.69 | 29.34 | 226,100 | -0.13(-0.44%) |
Dec 14, 2018 | 30.15 | 30.63 | 29.26 | 29.47 | 109,800 | -0.89(-2.93%) |
Dec 13, 2018 | 30.95 | 31.77 | 29.93 | 30.36 | 174,806 | -0.47(-1.52%) |
Dec 12, 2018 | 31.09 | 31.77 | 30.78 | 30.83 | 129,595 | +0.15(+0.49%) |
Dec 11, 2018 | 31.82 | 31.82 | 30.51 | 30.68 | 166,565 | -0.59(-1.89%) |
Dec 10, 2018 | 31.62 | 31.96 | 30.56 | 31.27 | 131,554 | +0.01(+0.03%) |
Dec 07, 2018 | 32.14 | 32.64 | 31.05 | 31.26 | 161,000 | -0.92(-2.86%) |
Dec 06, 2018 | 31.91 | 32.98 | 31.58 | 32.18 | 179,089 | -0.11(-0.34%) |
Dec 04, 2018 | 32.97 | 33.89 | 31.83 | 32.29 | 190,000 | -0.73(-2.21%) |