Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.07 | 32.65 | 31.84 | 32.19 | 481,350 | +0.23(+0.72%) |
Feb 27, 2019 | 32.04 | 32.26 | 31.70 | 31.96 | 179,708 | -0.14(-0.44%) |
Feb 26, 2019 | 32.03 | 32.36 | 31.94 | 32.10 | 154,519 | +0.03(+0.09%) |
Feb 25, 2019 | 32.20 | 32.67 | 32.06 | 32.07 | 198,691 | +0.04(+0.12%) |
Feb 22, 2019 | 32.17 | 32.30 | 31.83 | 32.03 | 323,200 | +0.02(+0.06%) |
Feb 21, 2019 | 32.58 | 32.58 | 31.73 | 32.01 | 208,668 | -0.57(-1.75%) |
Feb 20, 2019 | 32.10 | 32.80 | 31.98 | 32.58 | 252,505 | +0.32(+0.99%) |
Feb 19, 2019 | 31.60 | 32.30 | 31.58 | 32.26 | 243,761 | +0.51(+1.61%) |
Feb 15, 2019 | 31.70 | 32.23 | 31.65 | 31.75 | 236,800 | +0.30(+0.95%) |
Feb 14, 2019 | 31.14 | 31.87 | 31.01 | 31.45 | 339,066 | +0.17(+0.54%) |
Feb 13, 2019 | 30.80 | 31.49 | 30.74 | 31.28 | 155,263 | +0.49(+1.59%) |
Feb 12, 2019 | 30.44 | 30.93 | 30.26 | 30.79 | 257,801 | +0.61(+2.02%) |
Feb 11, 2019 | 30.01 | 30.20 | 29.70 | 30.18 | 168,192 | +0.33(+1.11%) |
Feb 08, 2019 | 29.75 | 30.02 | 29.58 | 29.85 | 143,700 | -0.09(-0.30%) |
Feb 07, 2019 | 30.00 | 30.01 | 29.58 | 29.94 | 126,729 | -0.16(-0.53%) |
Feb 06, 2019 | 30.32 | 30.48 | 29.90 | 30.10 | 120,752 | -0.21(-0.69%) |
Feb 05, 2019 | 30.01 | 30.41 | 29.97 | 30.31 | 142,674 | +0.29(+0.97%) |
Feb 04, 2019 | 29.69 | 30.04 | 29.55 | 30.02 | 141,535 | +0.33(+1.11%) |
Feb 01, 2019 | 29.51 | 29.91 | 29.11 | 29.69 | 244,900 | +0.18(+0.61%) |
Jan 31, 2019 | 29.02 | 29.87 | 29.02 | 29.51 | 306,381 | +0.42(+1.44%) |
Jan 30, 2019 | 28.80 | 29.25 | 28.52 | 29.09 | 135,254 | +0.37(+1.29%) |
Jan 29, 2019 | 29.16 | 29.53 | 28.71 | 28.72 | 90,422 | -0.48(-1.64%) |
Jan 28, 2019 | 28.44 | 29.30 | 28.44 | 29.20 | 130,852 | +0.47(+1.64%) |
Jan 25, 2019 | 28.79 | 29.08 | 28.57 | 28.73 | 219,200 | +0.23(+0.81%) |
Jan 24, 2019 | 28.78 | 29.09 | 28.33 | 28.50 | 200,454 | -0.29(-1.01%) |
Jan 23, 2019 | 29.20 | 29.62 | 28.49 | 28.79 | 217,409 | -0.27(-0.93%) |
Jan 22, 2019 | 29.46 | 29.72 | 28.89 | 29.06 | 262,165 | -0.70(-2.35%) |
Jan 18, 2019 | 29.28 | 29.79 | 28.92 | 29.76 | 345,900 | +0.55(+1.88%) |
Jan 17, 2019 | 28.67 | 29.44 | 28.67 | 29.21 | 257,863 | +0.31(+1.07%) |
Jan 16, 2019 | 28.63 | 29.01 | 28.54 | 28.90 | 382,364 | +0.46(+1.62%) |
Jan 15, 2019 | 28.34 | 28.44 | 27.41 | 28.44 | 328,293 | -0.08(-0.28%) |
Jan 14, 2019 | 28.25 | 28.97 | 28.11 | 28.52 | 246,653 | +0.04(+0.14%) |
Jan 11, 2019 | 27.93 | 28.52 | 27.90 | 28.48 | 226,100 | +0.34(+1.21%) |
Jan 10, 2019 | 27.85 | 28.46 | 27.67 | 28.14 | 293,753 | +0.10(+0.36%) |
Jan 09, 2019 | 27.84 | 28.27 | 27.73 | 28.04 | 207,662 | +0.26(+0.94%) |
Jan 08, 2019 | 27.28 | 27.84 | 27.10 | 27.78 | 366,139 | +0.69(+2.55%) |
Jan 07, 2019 | 26.52 | 27.30 | 26.08 | 27.09 | 280,919 | +0.48(+1.80%) |
Jan 04, 2019 | 25.60 | 26.90 | 25.34 | 26.61 | 240,900 | +1.30(+5.14%) |
Jan 03, 2019 | 25.30 | 25.93 | 24.70 | 25.31 | 375,021 | -0.21(-0.82%) |
Jan 02, 2019 | 24.03 | 25.55 | 23.97 | 25.52 | 388,431 | +1.15(+4.72%) |
Dec 31, 2018 | 24.86 | 24.88 | 24.02 | 24.37 | 368,500 | -0.21(-0.85%) |
Dec 28, 2018 | 24.55 | 25.12 | 24.06 | 24.58 | 332,300 | +0.13(+0.53%) |
Dec 27, 2018 | 24.18 | 24.72 | 23.90 | 24.45 | 466,072 | -0.12(-0.49%) |
Dec 26, 2018 | 22.92 | 24.61 | 22.62 | 24.57 | 359,855 | +1.75(+7.67%) |
Dec 24, 2018 | 22.80 | 23.49 | 22.68 | 22.82 | 137,200 | -0.17(-0.74%) |
Dec 21, 2018 | 23.79 | 23.95 | 22.88 | 22.99 | 689,900 | -0.79(-3.32%) |
Dec 20, 2018 | 24.32 | 24.60 | 23.55 | 23.78 | 349,035 | -0.54(-2.22%) |
Dec 19, 2018 | 24.99 | 25.35 | 24.24 | 24.32 | 486,157 | -0.64(-2.56%) |
Dec 18, 2018 | 25.06 | 25.53 | 24.74 | 24.96 | 457,160 | +0.05(+0.20%) |
Dec 17, 2018 | 24.95 | 25.17 | 24.57 | 24.91 | 750,791 | -0.03(-0.12%) |
Dec 14, 2018 | 25.26 | 25.69 | 24.61 | 24.94 | 383,700 | -0.43(-1.69%) |
Dec 13, 2018 | 26.08 | 26.10 | 25.10 | 25.37 | 349,584 | -0.64(-2.46%) |
Dec 12, 2018 | 26.28 | 26.44 | 25.88 | 26.01 | 463,451 | -0.04(-0.15%) |
Dec 11, 2018 | 27.34 | 27.34 | 25.90 | 26.05 | 1,043,888 | -0.88(-3.27%) |
Dec 10, 2018 | 27.70 | 27.70 | 26.85 | 26.93 | 520,256 | -0.82(-2.95%) |
Dec 07, 2018 | 28.52 | 29.10 | 27.72 | 27.75 | 226,800 | -0.77(-2.70%) |
Dec 06, 2018 | 28.26 | 28.59 | 27.87 | 28.52 | 315,700 | -0.06(-0.21%) |
Dec 04, 2018 | 30.37 | 30.74 | 28.52 | 28.58 | 212,300 | -1.76(-5.80%) |