Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.67 | 30.76 | 30.29 | 30.29 | 13,640 | -0.08(-0.26%) |
Feb 27, 2019 | 30.35 | 30.63 | 29.96 | 30.37 | 13,934 | +0.20(+0.66%) |
Feb 26, 2019 | 30.47 | 30.63 | 30.12 | 30.17 | 13,836 | -0.20(-0.66%) |
Feb 25, 2019 | 30.98 | 30.98 | 30.29 | 30.37 | 18,545 | -0.60(-1.93%) |
Feb 22, 2019 | 30.96 | 31.01 | 30.51 | 30.97 | 6,684 | +0.13(+0.42%) |
Feb 21, 2019 | 30.87 | 30.89 | 30.70 | 30.84 | 7,791 | -0.11(-0.36%) |
Feb 20, 2019 | 30.74 | 31.23 | 30.62 | 30.95 | 26,439 | +0.08(+0.25%) |
Feb 19, 2019 | 30.33 | 31.12 | 30.22 | 30.87 | 27,842 | +0.56(+1.83%) |
Feb 15, 2019 | 29.49 | 30.58 | 29.36 | 30.32 | 35,957 | +0.87(+2.95%) |
Feb 14, 2019 | 30.00 | 30.16 | 29.45 | 29.45 | 16,864 | -0.70(-2.33%) |
Feb 13, 2019 | 29.76 | 30.20 | 29.76 | 30.15 | 12,940 | +0.34(+1.14%) |
Feb 12, 2019 | 29.97 | 30.23 | 29.60 | 29.81 | 22,816 | -0.07(-0.23%) |
Feb 11, 2019 | 29.76 | 29.94 | 29.61 | 29.88 | 11,716 | +0.21(+0.70%) |
Feb 08, 2019 | 29.28 | 29.71 | 29.13 | 29.67 | 20,860 | +0.30(+1.03%) |
Feb 07, 2019 | 29.51 | 29.63 | 29.07 | 29.37 | 21,807 | -0.08(-0.27%) |
Feb 06, 2019 | 29.25 | 29.51 | 29.25 | 29.45 | 14,675 | +0.10(+0.35%) |
Feb 05, 2019 | 29.32 | 29.58 | 29.07 | 29.35 | 16,870 | +0.15(+0.51%) |
Feb 04, 2019 | 28.33 | 29.26 | 28.33 | 29.20 | 21,606 | +0.88(+3.09%) |
Feb 01, 2019 | 28.60 | 29.04 | 28.22 | 28.32 | 11,985 | +0.05(+0.18%) |
Jan 31, 2019 | 27.11 | 28.40 | 27.11 | 28.27 | 22,289 | +0.05(+0.18%) |
Jan 30, 2019 | 28.48 | 28.58 | 27.90 | 28.22 | 24,657 | +0.02(+0.06%) |
Jan 29, 2019 | 28.12 | 28.41 | 28.12 | 28.20 | 15,662 | +0.03(+0.09%) |
Jan 28, 2019 | 28.45 | 28.47 | 28.02 | 28.17 | 20,762 | -0.54(-1.87%) |
Jan 25, 2019 | 28.45 | 28.97 | 28.32 | 28.71 | 29,849 | +0.35(+1.22%) |
Jan 24, 2019 | 28.67 | 29.14 | 26.69 | 28.36 | 24,567 | -0.30(-1.06%) |
Jan 23, 2019 | 29.08 | 29.08 | 28.67 | 28.67 | 9,531 | -0.23(-0.81%) |
Jan 22, 2019 | 29.15 | 29.46 | 28.65 | 28.90 | 21,652 | -0.36(-1.25%) |
Jan 18, 2019 | 29.11 | 29.64 | 29.11 | 29.27 | 16,826 | +0.10(+0.33%) |
Jan 17, 2019 | 28.90 | 29.37 | 28.83 | 29.17 | 11,894 | +0.16(+0.57%) |
Jan 16, 2019 | 28.57 | 29.11 | 28.57 | 29.01 | 13,451 | +0.51(+1.80%) |
Jan 15, 2019 | 28.36 | 28.57 | 28.36 | 28.49 | 7,197 | +0.06(+0.21%) |
Jan 14, 2019 | 28.51 | 28.87 | 28.43 | 28.43 | 19,006 | -0.29(-1.00%) |
Jan 11, 2019 | 28.81 | 28.92 | 28.65 | 28.72 | 11,063 | -0.29(-0.99%) |
Jan 10, 2019 | 28.90 | 29.55 | 28.76 | 29.01 | 17,430 | -0.13(-0.45%) |
Jan 09, 2019 | 29.15 | 29.26 | 28.71 | 29.14 | 13,533 | -0.03(-0.09%) |
Jan 08, 2019 | 29.40 | 29.40 | 28.64 | 29.16 | 14,441 | +0.03(+0.12%) |
Jan 07, 2019 | 28.92 | 29.22 | 27.90 | 29.13 | 38,851 | -0.08(-0.27%) |
Jan 04, 2019 | 28.86 | 29.55 | 28.68 | 29.21 | 39,299 | +0.67(+2.34%) |
Jan 03, 2019 | 28.36 | 28.84 | 28.23 | 28.54 | 35,014 | +0.19(+0.67%) |
Jan 02, 2019 | 27.45 | 28.54 | 27.45 | 28.35 | 57,781 | +0.65(+2.35%) |
Dec 31, 2018 | 27.07 | 27.74 | 27.07 | 27.70 | 39,760 | +0.74(+2.74%) |
Dec 28, 2018 | 26.99 | 27.69 | 26.96 | 26.96 | 85,860 | +0.01(+0.03%) |
Dec 27, 2018 | 26.99 | 27.41 | 26.46 | 26.95 | 40,014 | -0.25(-0.92%) |
Dec 26, 2018 | 27.12 | 27.47 | 26.94 | 27.20 | 77,136 | +0.20(+0.74%) |
Dec 24, 2018 | 27.10 | 27.44 | 26.90 | 27.00 | 15,212 | -0.10(-0.35%) |
Dec 21, 2018 | 27.13 | 27.76 | 26.90 | 27.10 | 86,897 | +0.02(+0.06%) |
Dec 20, 2018 | 26.85 | 27.59 | 26.66 | 27.08 | 38,600 | +0.14(+0.52%) |
Dec 19, 2018 | 27.73 | 28.08 | 26.62 | 26.94 | 57,790 | -1.26(-4.46%) |
Dec 18, 2018 | 28.35 | 29.16 | 28.10 | 28.20 | 28,649 | -0.02(-0.06%) |
Dec 17, 2018 | 28.32 | 29.16 | 28.22 | 28.22 | 41,074 | -0.14(-0.49%) |
Dec 14, 2018 | 29.59 | 29.59 | 27.77 | 28.36 | 39,184 | -1.40(-4.70%) |
Dec 13, 2018 | 29.97 | 30.66 | 29.61 | 29.75 | 19,308 | -0.29(-0.95%) |
Dec 12, 2018 | 29.27 | 30.41 | 29.27 | 30.04 | 13,712 | +0.42(+1.41%) |
Dec 11, 2018 | 30.20 | 30.25 | 29.23 | 29.62 | 20,107 | -0.29(-0.99%) |
Dec 10, 2018 | 30.12 | 30.13 | 29.37 | 29.92 | 25,466 | -0.22(-0.72%) |
Dec 07, 2018 | 29.72 | 30.38 | 29.72 | 30.13 | 35,727 | +0.47(+1.58%) |
Dec 06, 2018 | 30.40 | 30.67 | 29.03 | 29.67 | 47,793 | -1.17(-3.80%) |
Dec 04, 2018 | 31.68 | 31.90 | 30.59 | 30.84 | 22,243 | -0.99(-3.11%) |