Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.94 | 30.37 | 29.57 | 29.77 | 322,937 | -0.65(-2.14%) |
Feb 27, 2019 | 30.42 | 30.57 | 30.34 | 30.42 | 143,480 | -0.33(-1.07%) |
Feb 26, 2019 | 30.31 | 30.90 | 30.18 | 30.75 | 198,092 | +0.36(+1.18%) |
Feb 25, 2019 | 30.60 | 30.91 | 30.38 | 30.39 | 321,287 | +0.29(+0.96%) |
Feb 22, 2019 | 29.90 | 30.24 | 29.69 | 30.10 | 550,100 | +0.41(+1.38%) |
Feb 21, 2019 | 29.93 | 30.06 | 29.50 | 29.69 | 444,252 | -0.76(-2.50%) |
Feb 20, 2019 | 30.97 | 31.27 | 30.35 | 30.45 | 405,451 | -0.50(-1.62%) |
Feb 19, 2019 | 30.98 | 31.81 | 30.40 | 30.95 | 594,219 | +0.00(+0.00%) |
Feb 15, 2019 | 30.65 | 31.17 | 30.25 | 30.95 | 358,300 | +0.11(+0.36%) |
Feb 14, 2019 | 29.73 | 31.11 | 29.54 | 30.84 | 465,321 | +0.38(+1.25%) |
Feb 13, 2019 | 30.56 | 30.71 | 30.21 | 30.46 | 292,858 | -0.36(-1.17%) |
Feb 12, 2019 | 29.88 | 31.24 | 29.87 | 30.82 | 912,628 | +1.24(+4.19%) |
Feb 11, 2019 | 29.97 | 29.98 | 29.22 | 29.58 | 264,989 | -0.08(-0.27%) |
Feb 08, 2019 | 29.14 | 29.76 | 28.66 | 29.66 | 343,300 | +0.22(+0.75%) |
Feb 07, 2019 | 29.93 | 29.99 | 28.84 | 29.44 | 370,620 | -0.60(-2.00%) |
Feb 06, 2019 | 30.59 | 30.72 | 29.97 | 30.04 | 320,252 | -1.54(-4.88%) |
Feb 05, 2019 | 31.76 | 31.84 | 31.14 | 31.58 | 609,579 | +0.61(+1.97%) |
Feb 04, 2019 | 30.99 | 31.21 | 30.66 | 30.97 | 950,526 | +0.65(+2.14%) |
Feb 01, 2019 | 30.27 | 30.49 | 29.97 | 30.32 | 617,600 | +0.07(+0.23%) |
Jan 31, 2019 | 30.18 | 30.41 | 29.90 | 30.25 | 1,377,384 | +1.26(+4.35%) |
Jan 30, 2019 | 28.58 | 29.22 | 28.29 | 28.99 | 424,937 | +1.15(+4.13%) |
Jan 29, 2019 | 28.23 | 28.26 | 27.61 | 27.84 | 401,348 | -0.32(-1.14%) |
Jan 28, 2019 | 28.13 | 28.31 | 27.69 | 28.16 | 404,866 | -0.54(-1.88%) |
Jan 25, 2019 | 28.75 | 29.48 | 28.50 | 28.70 | 357,300 | +0.20(+0.70%) |
Jan 24, 2019 | 28.50 | 29.03 | 28.34 | 28.50 | 308,271 | -0.04(-0.14%) |
Jan 23, 2019 | 28.23 | 28.61 | 27.79 | 28.54 | 312,323 | +0.79(+2.85%) |
Jan 22, 2019 | 28.64 | 28.78 | 27.60 | 27.75 | 309,023 | -1.38(-4.74%) |
Jan 18, 2019 | 29.81 | 29.92 | 28.99 | 29.13 | 445,200 | -0.35(-1.19%) |
Jan 17, 2019 | 29.29 | 29.77 | 28.85 | 29.48 | 542,951 | +0.26(+0.89%) |
Jan 16, 2019 | 29.68 | 29.70 | 29.20 | 29.22 | 334,176 | -0.46(-1.55%) |
Jan 15, 2019 | 30.05 | 30.23 | 29.65 | 29.68 | 735,586 | -0.55(-1.82%) |
Jan 14, 2019 | 30.26 | 30.60 | 30.09 | 30.23 | 974,645 | +0.27(+0.90%) |
Jan 11, 2019 | 29.40 | 30.00 | 29.02 | 29.96 | 1,630,600 | +1.20(+4.17%) |
Jan 10, 2019 | 28.92 | 29.29 | 28.58 | 28.76 | 967,752 | +0.56(+1.99%) |
Jan 09, 2019 | 28.31 | 28.53 | 28.19 | 28.20 | 445,854 | +0.41(+1.48%) |
Jan 08, 2019 | 28.49 | 28.51 | 27.61 | 27.79 | 986,223 | -0.25(-0.89%) |
Jan 07, 2019 | 28.91 | 28.96 | 28.00 | 28.04 | 535,066 | -0.95(-3.28%) |
Jan 04, 2019 | 28.68 | 29.31 | 28.44 | 28.99 | 393,400 | +0.22(+0.76%) |
Jan 03, 2019 | 29.00 | 29.06 | 28.57 | 28.77 | 627,046 | +0.06(+0.21%) |
Jan 02, 2019 | 27.78 | 28.82 | 27.76 | 28.71 | 525,347 | +1.02(+3.68%) |
Dec 31, 2018 | 27.44 | 27.92 | 27.32 | 27.69 | 223,600 | +0.40(+1.47%) |
Dec 28, 2018 | 26.94 | 27.34 | 26.72 | 27.29 | 364,400 | +0.34(+1.26%) |
Dec 27, 2018 | 26.31 | 27.07 | 26.01 | 26.95 | 314,659 | +0.03(+0.11%) |
Dec 26, 2018 | 26.71 | 26.95 | 25.86 | 26.92 | 339,686 | +0.59(+2.24%) |
Dec 24, 2018 | 25.96 | 26.53 | 25.96 | 26.33 | 113,100 | +0.07(+0.27%) |
Dec 21, 2018 | 26.54 | 26.96 | 26.17 | 26.26 | 697,800 | +0.23(+0.88%) |
Dec 20, 2018 | 25.86 | 26.40 | 25.52 | 26.03 | 925,965 | +1.22(+4.92%) |
Dec 19, 2018 | 25.47 | 25.70 | 24.29 | 24.81 | 668,055 | -0.41(-1.63%) |
Dec 18, 2018 | 24.95 | 25.52 | 24.86 | 25.22 | 460,920 | +0.77(+3.15%) |
Dec 17, 2018 | 25.51 | 25.51 | 24.33 | 24.45 | 408,544 | -1.25(-4.86%) |
Dec 14, 2018 | 25.82 | 26.07 | 25.47 | 25.70 | 413,600 | -0.31(-1.19%) |
Dec 13, 2018 | 25.69 | 26.36 | 25.40 | 26.01 | 470,190 | +0.04(+0.15%) |
Dec 12, 2018 | 25.74 | 26.15 | 25.61 | 25.97 | 700,442 | +0.71(+2.81%) |
Dec 11, 2018 | 24.00 | 25.40 | 23.55 | 25.26 | 941,657 | +1.79(+7.63%) |
Dec 10, 2018 | 23.53 | 24.06 | 23.31 | 23.47 | 783,661 | -0.50(-2.09%) |
Dec 07, 2018 | 24.93 | 24.93 | 23.82 | 23.97 | 490,700 | -1.33(-5.26%) |
Dec 06, 2018 | 24.80 | 25.39 | 24.32 | 25.30 | 875,956 | +0.51(+2.06%) |
Dec 04, 2018 | 25.46 | 25.78 | 24.25 | 24.79 | 783,900 | -0.82(-3.20%) |