Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.81 | 31.00 | 30.72 | 30.82 | 333,384 | +0.02(+0.05%) |
Feb 27, 2019 | 30.40 | 30.80 | 30.28 | 30.80 | 326,018 | +0.39(+1.29%) |
Feb 26, 2019 | 30.74 | 30.87 | 30.39 | 30.41 | 394,049 | -0.49(-1.58%) |
Feb 25, 2019 | 31.25 | 31.42 | 30.81 | 30.90 | 534,910 | -0.18(-0.59%) |
Feb 22, 2019 | 30.94 | 31.12 | 30.80 | 31.08 | 530,780 | +0.17(+0.55%) |
Feb 21, 2019 | 31.03 | 31.04 | 30.63 | 30.91 | 344,592 | -0.16(-0.52%) |
Feb 20, 2019 | 30.70 | 31.08 | 30.48 | 31.08 | 518,840 | +0.37(+1.20%) |
Feb 19, 2019 | 30.16 | 30.79 | 30.12 | 30.71 | 636,621 | +0.33(+1.08%) |
Feb 15, 2019 | 29.90 | 30.40 | 29.90 | 30.38 | 1,564,937 | +0.65(+2.19%) |
Feb 14, 2019 | 29.86 | 30.08 | 29.69 | 29.73 | 681,423 | -0.43(-1.41%) |
Feb 13, 2019 | 29.91 | 30.25 | 29.77 | 30.15 | 505,289 | +0.25(+0.83%) |
Feb 12, 2019 | 29.81 | 30.03 | 29.76 | 29.90 | 418,909 | +0.22(+0.76%) |
Feb 11, 2019 | 29.04 | 29.69 | 28.98 | 29.68 | 959,499 | +0.80(+2.78%) |
Feb 08, 2019 | 29.32 | 29.50 | 28.88 | 28.88 | 475,971 | -0.51(-1.72%) |
Feb 07, 2019 | 29.19 | 29.65 | 29.08 | 29.38 | 793,545 | +0.26(+0.91%) |
Feb 06, 2019 | 29.00 | 29.22 | 28.78 | 29.12 | 383,220 | -0.01(-0.03%) |
Feb 05, 2019 | 29.18 | 29.33 | 28.88 | 29.12 | 551,747 | -0.03(-0.11%) |
Feb 04, 2019 | 28.73 | 29.23 | 28.54 | 29.16 | 499,832 | +0.41(+1.42%) |
Feb 01, 2019 | 28.50 | 28.86 | 28.50 | 28.75 | 539,375 | +0.35(+1.24%) |
Jan 31, 2019 | 28.13 | 28.42 | 27.74 | 28.39 | 1,182,207 | +0.07(+0.25%) |
Jan 30, 2019 | 28.34 | 28.55 | 28.09 | 28.32 | 526,521 | +0.10(+0.34%) |
Jan 29, 2019 | 27.54 | 28.36 | 27.54 | 28.23 | 516,328 | +0.11(+0.40%) |
Jan 28, 2019 | 27.73 | 28.25 | 27.60 | 28.11 | 619,219 | +0.26(+0.95%) |
Jan 25, 2019 | 27.86 | 27.98 | 27.53 | 27.85 | 526,420 | +0.21(+0.76%) |
Jan 24, 2019 | 27.64 | 27.91 | 27.29 | 27.64 | 435,727 | -0.14(-0.49%) |
Jan 23, 2019 | 27.98 | 28.04 | 27.55 | 27.78 | 388,547 | -0.16(-0.57%) |
Jan 22, 2019 | 27.85 | 28.16 | 27.67 | 27.94 | 540,246 | -0.22(-0.80%) |
Jan 18, 2019 | 27.90 | 28.27 | 27.70 | 28.16 | 704,302 | +0.28(+1.01%) |
Jan 17, 2019 | 27.74 | 28.02 | 27.59 | 27.88 | 777,770 | +0.01(+0.03%) |
Jan 16, 2019 | 27.53 | 27.93 | 27.29 | 27.87 | 428,983 | +0.60(+2.21%) |
Jan 15, 2019 | 27.21 | 27.57 | 26.82 | 27.27 | 386,899 | +0.02(+0.09%) |
Jan 14, 2019 | 26.95 | 27.44 | 26.89 | 27.25 | 552,349 | +0.13(+0.47%) |
Jan 11, 2019 | 26.70 | 27.17 | 26.56 | 27.12 | 604,275 | +0.27(+1.02%) |
Jan 10, 2019 | 26.66 | 26.88 | 26.40 | 26.84 | 432,915 | +0.07(+0.27%) |
Jan 09, 2019 | 26.79 | 26.89 | 26.36 | 26.77 | 793,350 | -0.02(-0.06%) |
Jan 08, 2019 | 26.46 | 26.81 | 25.99 | 26.79 | 607,712 | +0.59(+2.27%) |
Jan 07, 2019 | 25.93 | 26.45 | 25.75 | 26.19 | 599,833 | +0.14(+0.52%) |
Jan 04, 2019 | 25.73 | 26.24 | 25.72 | 26.06 | 567,154 | +0.70(+2.75%) |
Jan 03, 2019 | 25.42 | 25.86 | 25.15 | 25.36 | 636,419 | -0.18(-0.69%) |
Jan 02, 2019 | 24.81 | 25.59 | 24.62 | 25.54 | 588,822 | +0.56(+2.25%) |
Dec 31, 2018 | 24.95 | 25.05 | 24.52 | 24.97 | 754,129 | +0.19(+0.78%) |
Dec 28, 2018 | 24.56 | 25.12 | 24.43 | 24.78 | 820,274 | +0.36(+1.48%) |
Dec 27, 2018 | 24.09 | 25.53 | 23.39 | 24.42 | 778,050 | -0.10(-0.43%) |
Dec 26, 2018 | 23.65 | 24.59 | 23.41 | 24.52 | 825,084 | +1.08(+4.59%) |
Dec 24, 2018 | 23.53 | 24.12 | 23.43 | 23.45 | 529,659 | -0.32(-1.35%) |
Dec 21, 2018 | 24.23 | 24.81 | 23.69 | 23.77 | 2,249,184 | -0.53(-2.18%) |
Dec 20, 2018 | 23.76 | 24.48 | 23.76 | 24.30 | 961,246 | +0.39(+1.61%) |
Dec 19, 2018 | 24.77 | 25.29 | 23.85 | 23.91 | 842,478 | -0.89(-3.59%) |
Dec 18, 2018 | 25.62 | 25.93 | 24.78 | 24.81 | 573,053 | -0.63(-2.46%) |
Dec 17, 2018 | 25.36 | 25.96 | 25.11 | 25.43 | 793,627 | +0.06(+0.22%) |
Dec 14, 2018 | 25.74 | 26.23 | 25.31 | 25.38 | 532,773 | -0.54(-2.08%) |
Dec 13, 2018 | 26.65 | 26.70 | 25.88 | 25.91 | 488,334 | -0.54(-2.03%) |
Dec 12, 2018 | 26.27 | 26.64 | 25.90 | 26.45 | 615,831 | +0.61(+2.37%) |
Dec 11, 2018 | 26.66 | 26.85 | 25.83 | 25.84 | 814,021 | -0.52(-1.99%) |
Dec 10, 2018 | 26.94 | 26.94 | 26.14 | 26.36 | 534,840 | -0.59(-2.18%) |
Dec 07, 2018 | 26.82 | 27.37 | 26.63 | 26.95 | 562,309 | +0.04(+0.15%) |
Dec 06, 2018 | 26.69 | 27.03 | 26.40 | 26.91 | 664,604 | -0.18(-0.67%) |
Dec 04, 2018 | 28.58 | 28.68 | 26.94 | 27.10 | 726,169 | -1.55(-5.41%) |