Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.48 | 30.53 | 30.40 | 30.40 | 78,901 | -0.08(-0.25%) |
Feb 27, 2019 | 30.48 | 30.57 | 30.33 | 30.48 | 23,832 | -0.11(-0.36%) |
Feb 26, 2019 | 30.48 | 30.59 | 30.43 | 30.59 | 19,159 | +0.04(+0.14%) |
Feb 25, 2019 | 30.64 | 30.65 | 30.48 | 30.54 | 30,171 | +0.13(+0.41%) |
Feb 22, 2019 | 30.32 | 30.45 | 30.32 | 30.42 | 16,473 | +0.21(+0.69%) |
Feb 21, 2019 | 30.21 | 30.30 | 30.12 | 30.21 | 53,048 | -0.01(-0.03%) |
Feb 20, 2019 | 30.28 | 30.30 | 30.11 | 30.22 | 43,563 | -0.05(-0.16%) |
Feb 19, 2019 | 30.18 | 30.39 | 30.16 | 30.27 | 26,785 | +0.04(+0.13%) |
Feb 15, 2019 | 30.07 | 30.22 | 29.92 | 30.22 | 13,608 | +0.44(+1.49%) |
Feb 14, 2019 | 29.86 | 29.88 | 29.64 | 29.78 | 27,374 | -0.08(-0.28%) |
Feb 13, 2019 | 29.76 | 29.97 | 29.76 | 29.86 | 52,165 | +0.20(+0.66%) |
Feb 12, 2019 | 29.75 | 29.75 | 29.54 | 29.67 | 107,038 | +0.31(+1.04%) |
Feb 11, 2019 | 29.53 | 29.53 | 29.28 | 29.36 | 19,234 | +0.03(+0.11%) |
Feb 08, 2019 | 29.31 | 29.33 | 29.11 | 29.33 | 10,385 | +0.01(+0.03%) |
Feb 07, 2019 | 29.54 | 29.54 | 29.17 | 29.32 | 29,866 | -0.27(-0.91%) |
Feb 06, 2019 | 29.70 | 29.70 | 29.54 | 29.59 | 27,093 | +0.06(+0.20%) |
Feb 05, 2019 | 29.72 | 29.72 | 29.46 | 29.53 | 51,904 | +0.15(+0.51%) |
Feb 04, 2019 | 29.41 | 29.47 | 29.21 | 29.38 | 41,221 | -0.03(-0.09%) |
Feb 01, 2019 | 29.59 | 29.59 | 29.23 | 29.40 | 2,429,578 | +0.09(+0.31%) |
Jan 31, 2019 | 29.04 | 29.31 | 28.96 | 29.31 | 29,236 | +0.27(+0.92%) |
Jan 30, 2019 | 29.00 | 29.14 | 28.77 | 29.04 | 42,110 | +0.30(+1.06%) |
Jan 29, 2019 | 28.81 | 28.86 | 28.68 | 28.74 | 403,280 | +0.07(+0.23%) |
Jan 28, 2019 | 28.76 | 28.76 | 28.48 | 28.67 | 31,970 | -0.25(-0.87%) |
Jan 25, 2019 | 29.17 | 29.17 | 28.88 | 28.93 | 101,346 | -0.03(-0.12%) |
Jan 24, 2019 | 29.06 | 29.06 | 28.77 | 28.96 | 63,417 | -0.03(-0.10%) |
Jan 23, 2019 | 29.19 | 29.19 | 28.73 | 28.99 | 19,623 | +0.22(+0.77%) |
Jan 22, 2019 | 28.98 | 28.98 | 28.54 | 28.77 | 161,121 | -0.35(-1.21%) |
Jan 18, 2019 | 29.08 | 29.13 | 28.78 | 29.12 | 66,967 | +0.37(+1.28%) |
Jan 17, 2019 | 28.53 | 28.75 | 28.40 | 28.75 | 79,881 | +0.18(+0.65%) |
Jan 16, 2019 | 28.62 | 28.62 | 28.45 | 28.57 | 25,867 | -0.06(-0.20%) |
Jan 15, 2019 | 28.40 | 28.62 | 28.36 | 28.62 | 48,086 | +0.18(+0.65%) |
Jan 14, 2019 | 28.44 | 28.45 | 28.26 | 28.44 | 56,004 | -0.14(-0.50%) |
Jan 11, 2019 | 28.56 | 28.58 | 28.27 | 28.58 | 35,930 | +0.01(+0.03%) |
Jan 10, 2019 | 28.47 | 28.57 | 28.21 | 28.57 | 161,812 | +0.11(+0.38%) |
Jan 09, 2019 | 28.68 | 28.68 | 28.34 | 28.47 | 96,622 | +0.02(+0.06%) |
Jan 08, 2019 | 28.58 | 28.58 | 28.16 | 28.45 | 140,100 | +0.30(+1.07%) |
Jan 07, 2019 | 28.12 | 28.27 | 27.93 | 28.15 | 703,321 | +0.22(+0.78%) |
Jan 04, 2019 | 27.64 | 28.14 | 27.54 | 27.93 | 84,992 | +0.65(+2.40%) |
Jan 03, 2019 | 27.49 | 27.49 | 27.24 | 27.28 | 2,729,932 | -0.53(-1.90%) |
Jan 02, 2019 | 27.55 | 27.93 | 27.55 | 27.80 | 65,531 | -0.07(-0.27%) |
Dec 31, 2018 | 27.80 | 27.88 | 27.59 | 27.88 | 25,545 | +0.43(+1.56%) |
Dec 28, 2018 | 28.03 | 28.03 | 27.44 | 27.45 | 14,085 | -0.04(-0.14%) |
Dec 27, 2018 | 27.09 | 27.49 | 26.61 | 27.49 | 56,307 | +0.26(+0.95%) |
Dec 26, 2018 | 26.46 | 27.23 | 26.46 | 27.23 | 6,213 | +1.05(+4.03%) |
Dec 24, 2018 | 26.67 | 26.68 | 26.18 | 26.18 | 44,287 | -0.79(-2.93%) |
Dec 21, 2018 | 27.45 | 27.81 | 26.97 | 26.97 | 173,658 | -0.24(-0.88%) |
Dec 20, 2018 | 27.62 | 27.68 | 26.98 | 27.21 | 39,442 | -0.64(-2.31%) |
Dec 19, 2018 | 28.39 | 28.58 | 27.71 | 27.85 | 35,226 | -0.34(-1.22%) |
Dec 18, 2018 | 28.44 | 28.44 | 28.01 | 28.20 | 16,837 | +0.06(+0.22%) |
Dec 17, 2018 | 28.62 | 28.71 | 28.12 | 28.13 | 9,303 | -0.65(-2.25%) |
Dec 14, 2018 | 29.21 | 29.21 | 28.77 | 28.78 | 7,571 | -0.59(-2.00%) |
Dec 13, 2018 | 29.36 | 29.42 | 29.29 | 29.37 | 9,419 | +0.16(+0.56%) |
Dec 12, 2018 | 29.68 | 29.68 | 29.21 | 29.21 | 71,189 | +0.04(+0.13%) |
Dec 11, 2018 | 29.67 | 29.67 | 29.11 | 29.17 | 8,071 | -0.00(-0.01%) |
Dec 10, 2018 | 28.99 | 29.20 | 28.52 | 29.17 | 131,587 | +0.11(+0.40%) |
Dec 07, 2018 | 29.62 | 29.78 | 29.00 | 29.06 | 138,686 | -0.42(-1.44%) |
Dec 06, 2018 | 28.98 | 29.58 | 28.98 | 29.48 | 17,278 | -0.16(-0.53%) |
Dec 04, 2018 | 30.29 | 30.46 | 29.60 | 29.64 | 18,026 | -0.75(-2.46%) |