Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.99 | 30.18 | 29.62 | 29.79 | 11,298 | -0.43(-1.41%) |
Feb 27, 2019 | 30.08 | 30.33 | 29.96 | 30.21 | 25,988 | -0.76(-2.45%) |
Feb 26, 2019 | 30.75 | 31.22 | 30.72 | 30.97 | 7,929 | +1.11(+3.73%) |
Feb 25, 2019 | 29.95 | 29.95 | 29.68 | 29.86 | 10,672 | -0.61(-2.02%) |
Feb 22, 2019 | 30.39 | 30.48 | 30.22 | 30.47 | 6,200 | +0.05(+0.18%) |
Feb 21, 2019 | 30.20 | 30.55 | 30.20 | 30.41 | 4,111 | -0.14(-0.44%) |
Feb 20, 2019 | 30.72 | 30.73 | 30.42 | 30.55 | 3,727 | -0.32(-1.04%) |
Feb 19, 2019 | 30.88 | 31.12 | 30.71 | 30.87 | 5,937 | +1.47(+5.00%) |
Feb 15, 2019 | 28.90 | 29.52 | 28.90 | 29.40 | 8,500 | +0.24(+0.84%) |
Feb 14, 2019 | 29.28 | 29.36 | 29.08 | 29.16 | 7,913 | -0.57(-1.92%) |
Feb 13, 2019 | 29.93 | 29.94 | 29.64 | 29.73 | 4,837 | -0.24(-0.82%) |
Feb 12, 2019 | 30.00 | 30.03 | 29.72 | 29.97 | 12,386 | +0.23(+0.77%) |
Feb 11, 2019 | 30.03 | 30.04 | 29.65 | 29.74 | 79,879 | -0.21(-0.70%) |
Feb 08, 2019 | 30.02 | 30.18 | 29.84 | 29.95 | 4,000 | -0.73(-2.36%) |
Feb 07, 2019 | 30.67 | 30.70 | 30.44 | 30.68 | 10,707 | -0.61(-1.97%) |
Feb 06, 2019 | 31.19 | 31.33 | 31.05 | 31.29 | 46,518 | -0.21(-0.68%) |
Feb 05, 2019 | 31.14 | 31.61 | 31.14 | 31.50 | 36,214 | -0.35(-1.08%) |
Feb 04, 2019 | 31.66 | 32.10 | 31.66 | 31.85 | 122,687 | +0.26(+0.81%) |
Feb 01, 2019 | 31.48 | 31.91 | 31.48 | 31.59 | 40,100 | +0.00(+0.02%) |
Jan 31, 2019 | 31.44 | 31.73 | 31.42 | 31.59 | 13,814 | -0.32(-1.00%) |
Jan 30, 2019 | 31.64 | 31.91 | 31.34 | 31.91 | 10,847 | +0.66(+2.11%) |
Jan 29, 2019 | 31.40 | 31.77 | 31.12 | 31.25 | 99,592 | +0.08(+0.26%) |
Jan 28, 2019 | 30.76 | 31.36 | 30.76 | 31.17 | 33,071 | -0.58(-1.83%) |
Jan 25, 2019 | 31.26 | 31.75 | 31.26 | 31.75 | 52,400 | +0.85(+2.75%) |
Jan 24, 2019 | 30.86 | 31.01 | 30.73 | 30.90 | 68,969 | -0.37(-1.18%) |
Jan 23, 2019 | 31.08 | 31.57 | 31.05 | 31.27 | 12,971 | +0.14(+0.45%) |
Jan 22, 2019 | 31.18 | 31.46 | 30.85 | 31.13 | 24,608 | +0.60(+1.97%) |
Jan 18, 2019 | 30.42 | 30.69 | 30.15 | 30.53 | 20,400 | +0.14(+0.48%) |
Jan 17, 2019 | 29.83 | 30.62 | 29.72 | 30.39 | 39,354 | +2.48(+8.87%) |
Jan 16, 2019 | 28.25 | 28.35 | 27.85 | 27.91 | 348,855 | -1.14(-3.91%) |
Jan 15, 2019 | 28.61 | 29.13 | 28.53 | 29.05 | 25,974 | +0.10(+0.33%) |
Jan 14, 2019 | 28.34 | 29.04 | 28.34 | 28.95 | 129,677 | -0.20(-0.69%) |
Jan 11, 2019 | 28.76 | 29.40 | 28.71 | 29.15 | 58,300 | +0.36(+1.25%) |
Jan 10, 2019 | 28.52 | 29.05 | 28.51 | 28.79 | 11,211 | -0.18(-0.61%) |
Jan 09, 2019 | 29.27 | 29.27 | 28.75 | 28.97 | 20,693 | +0.58(+2.03%) |
Jan 08, 2019 | 28.70 | 28.75 | 28.19 | 28.39 | 76,514 | +0.97(+3.54%) |
Jan 07, 2019 | 27.75 | 27.91 | 27.41 | 27.42 | 24,076 | -0.02(-0.07%) |
Jan 04, 2019 | 27.10 | 27.80 | 27.03 | 27.44 | 17,000 | +0.93(+3.49%) |
Jan 03, 2019 | 26.68 | 26.72 | 26.43 | 26.52 | 53,991 | +0.32(+1.22%) |
Jan 02, 2019 | 25.89 | 26.43 | 25.77 | 26.20 | 27,151 | +0.34(+1.33%) |
Dec 31, 2018 | 26.35 | 26.77 | 25.83 | 25.85 | 168,100 | -0.56(-2.12%) |
Dec 28, 2018 | 26.29 | 26.41 | 25.99 | 26.41 | 73,500 | +0.41(+1.60%) |
Dec 27, 2018 | 25.98 | 26.00 | 25.50 | 26.00 | 129,867 | -0.27(-1.03%) |
Dec 26, 2018 | 25.70 | 26.57 | 25.70 | 26.27 | 46,567 | +0.09(+0.32%) |
Dec 24, 2018 | 26.40 | 26.96 | 26.00 | 26.18 | 89,700 | -0.50(-1.89%) |
Dec 21, 2018 | 26.71 | 27.36 | 26.60 | 26.68 | 61,300 | +0.04(+0.17%) |
Dec 20, 2018 | 26.86 | 26.96 | 26.51 | 26.64 | 90,522 | -0.05(-0.19%) |
Dec 19, 2018 | 26.63 | 27.14 | 26.58 | 26.69 | 86,811 | -0.07(-0.26%) |
Dec 18, 2018 | 27.00 | 27.25 | 26.49 | 26.76 | 127,320 | +0.21(+0.77%) |
Dec 17, 2018 | 26.62 | 26.75 | 26.43 | 26.55 | 60,710 | -0.71(-2.62%) |
Dec 14, 2018 | 27.35 | 27.79 | 26.99 | 27.27 | 41,100 | -0.33(-1.20%) |
Dec 13, 2018 | 27.46 | 27.81 | 27.23 | 27.60 | 37,433 | -0.32(-1.15%) |
Dec 12, 2018 | 27.92 | 28.19 | 27.61 | 27.92 | 46,809 | +0.96(+3.54%) |
Dec 11, 2018 | 27.55 | 27.56 | 26.75 | 26.96 | 119,297 | -0.41(-1.50%) |
Dec 10, 2018 | 28.00 | 28.00 | 27.06 | 27.38 | 38,339 | -1.45(-5.01%) |
Dec 07, 2018 | 28.97 | 29.08 | 28.60 | 28.82 | 21,900 | -1.79(-5.85%) |
Dec 06, 2018 | 30.18 | 30.61 | 30.10 | 30.61 | 30,689 | +0.03(+0.10%) |
Dec 04, 2018 | 31.00 | 31.08 | 30.52 | 30.58 | 20,200 | -0.33(-1.05%) |