Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.87 | 31.84 | 30.43 | 31.31 | 1,296,174 | +0.43(+1.39%) |
Feb 27, 2019 | 30.02 | 31.91 | 30.02 | 30.88 | 2,530,693 | +0.86(+2.86%) |
Feb 26, 2019 | 31.26 | 31.31 | 30.00 | 30.02 | 3,038,599 | -1.30(-4.15%) |
Feb 25, 2019 | 31.73 | 31.80 | 31.22 | 31.32 | 994,054 | -0.14(-0.45%) |
Feb 22, 2019 | 31.60 | 31.86 | 30.42 | 31.46 | 1,566,800 | -0.13(-0.41%) |
Feb 21, 2019 | 31.42 | 31.81 | 31.23 | 31.59 | 1,945,283 | +0.08(+0.25%) |
Feb 20, 2019 | 31.53 | 31.68 | 31.17 | 31.51 | 2,117,592 | -0.02(-0.06%) |
Feb 19, 2019 | 31.87 | 31.93 | 31.38 | 31.53 | 1,568,629 | -0.34(-1.07%) |
Feb 15, 2019 | 31.53 | 32.05 | 31.27 | 31.87 | 2,080,100 | +0.52(+1.66%) |
Feb 14, 2019 | 30.78 | 31.43 | 30.43 | 31.35 | 1,854,697 | +0.39(+1.26%) |
Feb 13, 2019 | 31.00 | 31.14 | 30.51 | 30.96 | 4,684,368 | -0.02(-0.06%) |
Feb 12, 2019 | 30.75 | 31.00 | 30.57 | 30.98 | 1,868,800 | +0.38(+1.24%) |
Feb 11, 2019 | 30.49 | 31.00 | 30.17 | 30.60 | 3,780,554 | +0.24(+0.79%) |
Feb 08, 2019 | 30.03 | 30.52 | 30.02 | 30.36 | 1,464,200 | +0.28(+0.93%) |
Feb 07, 2019 | 29.65 | 30.16 | 29.56 | 30.08 | 1,032,370 | +0.30(+1.01%) |
Feb 06, 2019 | 29.85 | 30.04 | 29.46 | 29.78 | 768,382 | -0.06(-0.20%) |
Feb 05, 2019 | 29.77 | 30.07 | 29.61 | 29.84 | 4,305,683 | +0.15(+0.51%) |
Feb 04, 2019 | 29.34 | 29.82 | 29.12 | 29.69 | 1,943,988 | +0.38(+1.30%) |
Feb 01, 2019 | 29.98 | 29.98 | 29.21 | 29.31 | 1,545,000 | -0.53(-1.78%) |
Jan 31, 2019 | 29.98 | 30.31 | 29.43 | 29.84 | 2,244,483 | -0.13(-0.43%) |
Jan 30, 2019 | 29.39 | 30.00 | 29.28 | 29.97 | 837,311 | +0.74(+2.53%) |
Jan 29, 2019 | 29.29 | 29.57 | 28.98 | 29.23 | 688,127 | +0.10(+0.34%) |
Jan 28, 2019 | 29.07 | 29.30 | 28.95 | 29.13 | 753,031 | -0.33(-1.12%) |
Jan 25, 2019 | 29.06 | 29.65 | 28.86 | 29.46 | 2,849,600 | +0.49(+1.69%) |
Jan 24, 2019 | 28.91 | 29.19 | 28.68 | 28.97 | 578,582 | +0.07(+0.24%) |
Jan 23, 2019 | 28.69 | 29.17 | 28.56 | 28.90 | 1,144,083 | +0.30(+1.05%) |
Jan 22, 2019 | 28.52 | 28.84 | 28.28 | 28.60 | 712,649 | -0.26(-0.90%) |
Jan 18, 2019 | 28.56 | 28.87 | 28.16 | 28.86 | 1,090,800 | +0.44(+1.55%) |
Jan 17, 2019 | 28.63 | 28.85 | 28.37 | 28.42 | 981,424 | -0.21(-0.73%) |
Jan 16, 2019 | 28.54 | 29.37 | 28.54 | 28.63 | 2,698,474 | +0.09(+0.32%) |
Jan 15, 2019 | 27.89 | 28.65 | 27.86 | 28.54 | 1,253,976 | +0.67(+2.40%) |
Jan 14, 2019 | 28.48 | 28.55 | 27.79 | 27.87 | 1,402,809 | -0.73(-2.55%) |
Jan 11, 2019 | 29.16 | 29.16 | 28.35 | 28.60 | 966,800 | -0.68(-2.32%) |
Jan 10, 2019 | 28.66 | 29.36 | 28.44 | 29.28 | 1,635,141 | +0.35(+1.21%) |
Jan 09, 2019 | 28.70 | 29.49 | 28.48 | 28.93 | 1,367,125 | +0.50(+1.76%) |
Jan 08, 2019 | 28.17 | 28.58 | 27.77 | 28.43 | 1,893,161 | +0.57(+2.05%) |
Jan 07, 2019 | 27.77 | 28.10 | 27.32 | 27.86 | 1,861,826 | +0.08(+0.29%) |
Jan 04, 2019 | 27.06 | 28.11 | 26.89 | 27.78 | 2,049,100 | +1.07(+4.01%) |
Jan 03, 2019 | 26.76 | 27.40 | 26.60 | 26.71 | 1,364,686 | -0.17(-0.63%) |
Jan 02, 2019 | 26.88 | 27.07 | 26.45 | 26.88 | 1,209,004 | -0.34(-1.25%) |
Dec 31, 2018 | 26.76 | 27.22 | 26.70 | 27.22 | 873,000 | +0.71(+2.68%) |
Dec 28, 2018 | 26.70 | 26.80 | 26.06 | 26.51 | 1,068,100 | -0.14(-0.53%) |
Dec 27, 2018 | 26.18 | 26.65 | 25.71 | 26.65 | 957,174 | +0.19(+0.72%) |
Dec 26, 2018 | 25.15 | 26.51 | 25.08 | 26.46 | 1,019,417 | +1.52(+6.09%) |
Dec 24, 2018 | 24.90 | 25.51 | 24.72 | 24.94 | 493,300 | -0.17(-0.68%) |
Dec 21, 2018 | 25.95 | 26.11 | 25.00 | 25.11 | 1,483,000 | -0.82(-3.16%) |
Dec 20, 2018 | 26.59 | 26.69 | 25.48 | 25.93 | 1,449,887 | -0.61(-2.30%) |
Dec 19, 2018 | 26.86 | 27.12 | 26.18 | 26.54 | 1,133,020 | -0.37(-1.37%) |
Dec 18, 2018 | 26.82 | 27.41 | 26.72 | 26.91 | 1,118,597 | +0.25(+0.94%) |
Dec 17, 2018 | 27.47 | 27.48 | 26.58 | 26.66 | 1,771,829 | -0.86(-3.12%) |
Dec 14, 2018 | 27.40 | 27.94 | 27.30 | 27.52 | 1,338,600 | -0.09(-0.33%) |
Dec 13, 2018 | 28.11 | 28.19 | 26.90 | 27.61 | 1,287,657 | -0.48(-1.71%) |
Dec 12, 2018 | 27.65 | 28.42 | 27.47 | 28.09 | 1,610,329 | +1.15(+4.27%) |
Dec 11, 2018 | 27.40 | 27.50 | 26.68 | 26.94 | 961,483 | -0.19(-0.70%) |
Dec 10, 2018 | 26.65 | 27.29 | 26.32 | 27.13 | 817,218 | +0.64(+2.42%) |
Dec 07, 2018 | 26.93 | 27.25 | 26.28 | 26.49 | 1,200,100 | -0.48(-1.78%) |
Dec 06, 2018 | 27.02 | 27.51 | 26.64 | 26.97 | 1,154,986 | -0.37(-1.35%) |
Dec 04, 2018 | 28.00 | 28.32 | 27.19 | 27.34 | 2,508,900 | -0.70(-2.50%) |