Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.25 | 30.48 | 30.25 | 30.39 | 5,055 | +0.18(+0.59%) |
Feb 27, 2019 | 29.99 | 30.25 | 29.93 | 30.21 | 3,032 | +0.16(+0.52%) |
Feb 26, 2019 | 30.11 | 30.15 | 30.06 | 30.06 | 2,850 | -0.07(-0.22%) |
Feb 25, 2019 | 30.31 | 30.31 | 30.12 | 30.12 | 3,828 | -0.29(-0.97%) |
Feb 22, 2019 | 30.31 | 30.41 | 30.31 | 30.41 | 3,873 | -0.02(-0.07%) |
Feb 21, 2019 | 30.34 | 30.54 | 30.29 | 30.44 | 5,823 | +0.09(+0.31%) |
Feb 20, 2019 | 30.48 | 30.51 | 30.32 | 30.34 | 6,022 | -0.17(-0.55%) |
Feb 19, 2019 | 30.50 | 30.53 | 30.42 | 30.51 | 2,468 | +0.04(+0.12%) |
Feb 15, 2019 | 30.44 | 30.52 | 30.39 | 30.47 | 4,304 | +0.13(+0.44%) |
Feb 14, 2019 | 30.35 | 30.45 | 30.33 | 30.34 | 2,167 | +0.04(+0.14%) |
Feb 13, 2019 | 30.19 | 30.30 | 30.19 | 30.30 | 6,449 | +0.17(+0.56%) |
Feb 12, 2019 | 29.96 | 30.16 | 29.90 | 30.13 | 28,852 | +0.25(+0.83%) |
Feb 11, 2019 | 29.80 | 29.88 | 29.75 | 29.88 | 6,379 | +0.21(+0.69%) |
Feb 08, 2019 | 29.55 | 29.72 | 29.55 | 29.67 | 37,767 | +0.08(+0.28%) |
Feb 07, 2019 | 29.57 | 29.62 | 29.51 | 29.59 | 3,396 | +0.06(+0.19%) |
Feb 06, 2019 | 29.41 | 29.58 | 29.41 | 29.54 | 3,950 | +0.03(+0.11%) |
Feb 05, 2019 | 29.32 | 29.51 | 29.32 | 29.50 | 10,442 | +0.13(+0.44%) |
Feb 04, 2019 | 29.24 | 29.40 | 29.21 | 29.37 | 4,276 | +0.19(+0.66%) |
Feb 01, 2019 | 29.22 | 29.34 | 29.14 | 29.18 | 77,472 | -0.06(-0.20%) |
Jan 31, 2019 | 28.85 | 29.26 | 28.85 | 29.24 | 9,505 | +0.30(+1.03%) |
Jan 30, 2019 | 28.86 | 29.06 | 28.79 | 28.94 | 31,343 | +0.13(+0.46%) |
Jan 29, 2019 | 28.85 | 28.86 | 28.71 | 28.81 | 25,995 | +0.04(+0.13%) |
Jan 28, 2019 | 28.54 | 28.77 | 28.53 | 28.77 | 5,881 | +0.03(+0.11%) |
Jan 25, 2019 | 28.85 | 28.85 | 28.72 | 28.74 | 5,164 | -0.11(-0.39%) |
Jan 24, 2019 | 29.00 | 29.00 | 28.81 | 28.85 | 8,376 | -0.40(-1.35%) |
Jan 23, 2019 | 29.27 | 29.34 | 29.12 | 29.25 | 3,220 | +0.20(+0.67%) |
Jan 22, 2019 | 29.11 | 29.19 | 28.91 | 29.05 | 5,876 | -0.18(-0.60%) |
Jan 18, 2019 | 29.28 | 29.28 | 29.21 | 29.23 | 66,927 | +0.29(+1.01%) |
Jan 17, 2019 | 28.92 | 28.96 | 28.88 | 28.94 | 3,895 | +0.05(+0.16%) |
Jan 16, 2019 | 28.81 | 28.89 | 28.65 | 28.89 | 1,979 | +0.10(+0.36%) |
Jan 15, 2019 | 28.63 | 28.79 | 28.63 | 28.79 | 1,480 | +0.17(+0.60%) |
Jan 14, 2019 | 28.80 | 28.80 | 28.60 | 28.62 | 5,159 | -0.13(-0.45%) |
Jan 11, 2019 | 28.75 | 28.75 | 28.59 | 28.75 | 1,506 | +0.01(+0.03%) |
Jan 10, 2019 | 28.42 | 28.74 | 28.42 | 28.74 | 2,993 | +0.31(+1.10%) |
Jan 09, 2019 | 28.56 | 28.58 | 28.42 | 28.42 | 4,863 | -0.13(-0.46%) |
Jan 08, 2019 | 28.45 | 28.56 | 28.24 | 28.55 | 5,799 | +0.26(+0.94%) |
Jan 07, 2019 | 28.15 | 28.45 | 28.05 | 28.29 | 6,297 | +0.25(+0.89%) |
Jan 04, 2019 | 27.57 | 28.04 | 27.57 | 28.04 | 2,152 | +0.61(+2.24%) |
Jan 03, 2019 | 27.56 | 27.67 | 27.35 | 27.43 | 7,101 | -0.12(-0.44%) |
Jan 02, 2019 | 27.39 | 27.59 | 27.31 | 27.55 | 30,530 | -0.03(-0.10%) |
Dec 31, 2018 | 27.70 | 27.70 | 27.35 | 27.57 | 31,849 | +0.15(+0.54%) |
Dec 28, 2018 | 27.46 | 27.66 | 27.35 | 27.43 | 2,474 | +0.07(+0.26%) |
Dec 27, 2018 | 27.27 | 27.35 | 26.73 | 27.35 | 10,356 | +0.00(+0.00%) |
Dec 26, 2018 | 26.59 | 27.35 | 26.43 | 27.35 | 15,454 | +0.77(+2.91%) |
Dec 24, 2018 | 27.43 | 27.43 | 26.58 | 26.58 | 18,937 | -0.65(-2.37%) |
Dec 21, 2018 | 27.85 | 28.02 | 27.23 | 27.23 | 12,411 | -0.44(-1.57%) |
Dec 20, 2018 | 28.03 | 28.09 | 27.51 | 27.66 | 17,676 | -0.71(-2.50%) |
Dec 19, 2018 | 28.84 | 28.85 | 28.24 | 28.37 | 31,074 | -0.21(-0.73%) |
Dec 18, 2018 | 28.92 | 28.92 | 28.41 | 28.58 | 11,001 | -0.10(-0.35%) |
Dec 17, 2018 | 29.12 | 29.22 | 28.68 | 28.68 | 11,631 | -0.62(-2.13%) |
Dec 14, 2018 | 29.41 | 29.64 | 29.24 | 29.31 | 4,640 | -0.46(-1.55%) |
Dec 13, 2018 | 29.56 | 29.83 | 29.56 | 29.77 | 12,868 | +0.03(+0.10%) |
Dec 12, 2018 | 29.85 | 29.88 | 29.74 | 29.74 | 71,456 | +0.22(+0.73%) |
Dec 11, 2018 | 29.60 | 29.75 | 29.39 | 29.52 | 4,162 | +0.16(+0.55%) |
Dec 10, 2018 | 29.42 | 29.46 | 28.95 | 29.36 | 6,702 | -0.14(-0.47%) |
Dec 07, 2018 | 29.72 | 29.72 | 29.38 | 29.50 | 2,590 | -0.21(-0.71%) |
Dec 06, 2018 | 30.05 | 30.05 | 29.42 | 29.71 | 3,229 | -0.25(-0.84%) |
Dec 04, 2018 | 30.47 | 30.58 | 29.96 | 29.96 | 5,180 | -0.65(-2.11%) |