Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.13 | 30.27 | 29.96 | 29.99 | 524,370 | -0.16(-0.52%) |
Feb 27, 2019 | 29.96 | 30.21 | 29.78 | 30.15 | 428,139 | +0.19(+0.64%) |
Feb 26, 2019 | 30.36 | 30.41 | 29.95 | 29.95 | 632,364 | -0.45(-1.48%) |
Feb 25, 2019 | 30.68 | 30.78 | 30.39 | 30.41 | 668,183 | -0.08(-0.27%) |
Feb 22, 2019 | 30.57 | 30.62 | 30.34 | 30.49 | 554,834 | -0.04(-0.12%) |
Feb 21, 2019 | 30.51 | 30.58 | 30.33 | 30.53 | 657,305 | +0.00(+0.00%) |
Feb 20, 2019 | 30.00 | 30.53 | 29.83 | 30.53 | 720,487 | +0.47(+1.56%) |
Feb 19, 2019 | 29.26 | 30.19 | 29.05 | 30.06 | 963,661 | +0.59(+2.00%) |
Feb 15, 2019 | 28.78 | 29.63 | 28.75 | 29.47 | 1,087,826 | +0.73(+2.53%) |
Feb 14, 2019 | 28.68 | 28.93 | 28.46 | 28.74 | 749,511 | -0.18(-0.64%) |
Feb 13, 2019 | 28.65 | 29.04 | 28.57 | 28.92 | 632,727 | +0.40(+1.39%) |
Feb 12, 2019 | 28.39 | 28.72 | 28.35 | 28.53 | 498,862 | +0.23(+0.81%) |
Feb 11, 2019 | 27.93 | 28.34 | 27.84 | 28.30 | 690,637 | +0.36(+1.28%) |
Feb 08, 2019 | 27.78 | 28.03 | 27.64 | 27.94 | 1,332,210 | +0.04(+0.13%) |
Feb 07, 2019 | 27.50 | 27.93 | 27.33 | 27.90 | 885,673 | +0.64(+2.36%) |
Feb 06, 2019 | 27.06 | 27.30 | 26.95 | 27.26 | 324,625 | +0.14(+0.51%) |
Feb 05, 2019 | 27.30 | 27.36 | 26.98 | 27.12 | 371,431 | -0.20(-0.74%) |
Feb 04, 2019 | 27.01 | 27.33 | 26.92 | 27.32 | 327,293 | +0.29(+1.09%) |
Feb 01, 2019 | 26.91 | 27.13 | 26.88 | 27.03 | 388,470 | +0.17(+0.65%) |
Jan 31, 2019 | 26.84 | 26.89 | 26.34 | 26.85 | 744,999 | -0.10(-0.38%) |
Jan 30, 2019 | 26.92 | 27.25 | 26.63 | 26.95 | 636,237 | +0.09(+0.34%) |
Jan 29, 2019 | 27.04 | 27.20 | 26.84 | 26.86 | 267,792 | -0.07(-0.27%) |
Jan 28, 2019 | 26.55 | 26.95 | 26.49 | 26.94 | 379,114 | +0.24(+0.90%) |
Jan 25, 2019 | 26.69 | 26.88 | 26.46 | 26.70 | 438,455 | +0.26(+0.97%) |
Jan 24, 2019 | 25.86 | 26.71 | 25.86 | 26.44 | 454,125 | +0.17(+0.67%) |
Jan 23, 2019 | 26.42 | 26.51 | 26.07 | 26.26 | 507,584 | -0.15(-0.56%) |
Jan 22, 2019 | 26.50 | 26.78 | 26.20 | 26.41 | 405,542 | -0.30(-1.14%) |
Jan 18, 2019 | 26.44 | 26.82 | 26.09 | 26.72 | 465,621 | +0.46(+1.75%) |
Jan 17, 2019 | 25.97 | 26.35 | 25.93 | 26.26 | 520,408 | +0.10(+0.39%) |
Jan 16, 2019 | 25.77 | 26.19 | 25.64 | 26.15 | 677,789 | +0.56(+2.19%) |
Jan 15, 2019 | 25.31 | 25.67 | 25.05 | 25.59 | 426,558 | +0.13(+0.51%) |
Jan 14, 2019 | 25.30 | 25.63 | 25.29 | 25.46 | 611,283 | +0.02(+0.07%) |
Jan 11, 2019 | 25.09 | 25.54 | 25.05 | 25.45 | 437,477 | +0.12(+0.47%) |
Jan 10, 2019 | 25.22 | 25.44 | 24.97 | 25.33 | 344,620 | -0.03(-0.11%) |
Jan 09, 2019 | 25.36 | 25.43 | 25.04 | 25.35 | 441,285 | +0.07(+0.29%) |
Jan 08, 2019 | 25.24 | 25.46 | 24.88 | 25.28 | 687,596 | +0.10(+0.40%) |
Jan 07, 2019 | 24.88 | 25.43 | 24.74 | 25.18 | 654,503 | +0.18(+0.74%) |
Jan 04, 2019 | 24.91 | 25.28 | 24.74 | 24.99 | 618,075 | +0.61(+2.49%) |
Jan 03, 2019 | 24.43 | 24.78 | 24.16 | 24.39 | 567,925 | -0.10(-0.41%) |
Jan 02, 2019 | 23.71 | 24.53 | 23.71 | 24.49 | 1,246,245 | +0.43(+1.80%) |
Dec 31, 2018 | 24.00 | 24.24 | 23.57 | 24.06 | 623,835 | +0.18(+0.77%) |
Dec 28, 2018 | 23.69 | 24.19 | 23.54 | 23.87 | 562,223 | +0.17(+0.70%) |
Dec 27, 2018 | 23.24 | 23.71 | 22.91 | 23.71 | 644,465 | +0.00(+0.00%) |
Dec 26, 2018 | 22.72 | 23.73 | 22.37 | 23.71 | 627,594 | +1.11(+4.93%) |
Dec 24, 2018 | 23.04 | 23.23 | 22.56 | 22.59 | 616,663 | -0.61(-2.62%) |
Dec 21, 2018 | 23.55 | 24.05 | 23.14 | 23.20 | 1,650,810 | -0.39(-1.64%) |
Dec 20, 2018 | 23.51 | 23.84 | 23.33 | 23.59 | 1,494,836 | -0.06(-0.27%) |
Dec 19, 2018 | 24.49 | 24.69 | 23.52 | 23.65 | 907,903 | -0.84(-3.42%) |
Dec 18, 2018 | 24.96 | 25.29 | 24.40 | 24.49 | 789,507 | -0.36(-1.44%) |
Dec 17, 2018 | 25.18 | 25.68 | 24.76 | 24.85 | 1,283,358 | -0.44(-1.75%) |
Dec 14, 2018 | 25.64 | 26.10 | 25.25 | 25.29 | 1,166,498 | -0.54(-2.10%) |
Dec 13, 2018 | 26.49 | 26.52 | 25.80 | 25.83 | 702,768 | -0.61(-2.30%) |
Dec 12, 2018 | 26.23 | 26.75 | 25.83 | 26.44 | 819,129 | +0.61(+2.37%) |
Dec 11, 2018 | 26.24 | 26.52 | 25.67 | 25.83 | 674,590 | -0.17(-0.67%) |
Dec 10, 2018 | 26.59 | 26.72 | 25.74 | 26.00 | 1,053,021 | -0.64(-2.40%) |
Dec 07, 2018 | 26.81 | 27.26 | 26.45 | 26.64 | 918,717 | -0.21(-0.78%) |
Dec 06, 2018 | 26.43 | 26.90 | 26.05 | 26.85 | 1,244,442 | +0.16(+0.62%) |
Dec 04, 2018 | 27.90 | 27.90 | 26.46 | 26.69 | 811,379 | -1.33(-4.74%) |