Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.41 | 31.41 | 31.29 | 31.31 | 2,582 | -0.33(-1.04%) |
Feb 27, 2019 | 31.73 | 31.73 | 31.60 | 31.64 | 2,579 | -0.09(-0.29%) |
Feb 26, 2019 | 31.54 | 31.73 | 31.54 | 31.73 | 2,110 | +0.00(+0.01%) |
Feb 25, 2019 | 31.68 | 31.83 | 31.68 | 31.73 | 21,865 | +0.45(+1.45%) |
Feb 22, 2019 | 31.18 | 31.27 | 31.18 | 31.27 | 879 | +0.17(+0.54%) |
Feb 21, 2019 | 31.11 | 31.11 | 31.11 | 31.11 | 312 | -0.04(-0.13%) |
Feb 20, 2019 | 31.16 | 31.19 | 31.13 | 31.15 | 4,142 | +0.35(+1.12%) |
Feb 19, 2019 | 30.55 | 30.81 | 30.41 | 30.80 | 1,819 | +0.16(+0.53%) |
Feb 15, 2019 | 30.59 | 30.64 | 30.55 | 30.64 | 1,758 | +0.27(+0.90%) |
Feb 14, 2019 | 30.35 | 30.36 | 30.35 | 30.36 | 461 | -0.21(-0.68%) |
Feb 13, 2019 | 30.72 | 30.72 | 30.57 | 30.57 | 742 | -0.21(-0.68%) |
Feb 12, 2019 | 30.48 | 30.78 | 30.48 | 30.78 | 1,556 | +0.86(+2.86%) |
Feb 11, 2019 | 29.95 | 30.00 | 29.93 | 29.93 | 2,076 | +0.05(+0.15%) |
Feb 08, 2019 | 29.87 | 29.99 | 29.76 | 29.88 | 1,978 | -0.28(-0.92%) |
Feb 07, 2019 | 30.16 | 30.16 | 30.16 | 30.16 | 500 | -0.76(-2.46%) |
Feb 06, 2019 | 30.98 | 30.98 | 30.92 | 30.92 | 480 | -0.32(-1.01%) |
Feb 05, 2019 | 31.17 | 31.24 | 31.17 | 31.24 | 841 | +0.14(+0.46%) |
Feb 04, 2019 | 30.90 | 31.12 | 30.85 | 31.09 | 18,386 | -0.12(-0.38%) |
Feb 01, 2019 | 31.21 | 31.26 | 31.16 | 31.21 | 110,891 | +0.05(+0.18%) |
Jan 31, 2019 | 31.25 | 31.25 | 31.16 | 31.16 | 3,255 | +0.09(+0.28%) |
Jan 30, 2019 | 30.74 | 31.18 | 30.74 | 31.07 | 9,051 | +0.27(+0.88%) |
Jan 29, 2019 | 30.93 | 30.98 | 30.80 | 30.80 | 761 | -0.05(-0.17%) |
Jan 28, 2019 | 30.92 | 30.92 | 30.82 | 30.85 | 3,982 | -0.41(-1.31%) |
Jan 25, 2019 | 31.01 | 31.26 | 31.01 | 31.26 | 2,198 | +0.75(+2.45%) |
Jan 24, 2019 | 30.38 | 30.52 | 30.38 | 30.52 | 1,081 | +0.39(+1.30%) |
Jan 23, 2019 | 30.36 | 30.39 | 30.13 | 30.13 | 7,533 | -0.10(-0.33%) |
Jan 22, 2019 | 30.36 | 30.37 | 30.23 | 30.23 | 2,976 | -0.52(-1.70%) |
Jan 18, 2019 | 30.72 | 30.80 | 30.72 | 30.75 | 2,307 | +0.51(+1.70%) |
Jan 17, 2019 | 30.07 | 30.34 | 30.07 | 30.24 | 2,202 | -0.23(-0.75%) |
Jan 16, 2019 | 30.50 | 30.55 | 30.44 | 30.46 | 9,287 | +0.17(+0.57%) |
Jan 15, 2019 | 30.22 | 30.36 | 30.22 | 30.29 | 1,061 | +0.35(+1.18%) |
Jan 14, 2019 | 29.86 | 29.94 | 29.86 | 29.94 | 547 | -0.22(-0.72%) |
Jan 11, 2019 | 30.19 | 30.20 | 30.12 | 30.15 | 9,781 | +0.24(+0.79%) |
Jan 10, 2019 | 29.92 | 30.04 | 29.85 | 29.92 | 6,579 | -0.05(-0.16%) |
Jan 09, 2019 | 29.76 | 29.99 | 29.76 | 29.97 | 5,891 | +0.52(+1.78%) |
Jan 08, 2019 | 29.51 | 29.51 | 29.32 | 29.44 | 5,836 | +0.19(+0.65%) |
Jan 07, 2019 | 29.03 | 29.35 | 29.03 | 29.25 | 5,056 | +0.47(+1.64%) |
Jan 04, 2019 | 28.48 | 28.78 | 28.48 | 28.78 | 989 | +0.81(+2.90%) |
Jan 03, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 547 | -0.33(-1.16%) |
Jan 02, 2019 | 27.93 | 28.36 | 27.91 | 28.30 | 9,981 | -0.22(-0.78%) |
Dec 31, 2018 | 28.93 | 29.01 | 28.41 | 28.52 | 6,374 | -0.03(-0.11%) |
Dec 28, 2018 | 28.60 | 28.73 | 28.48 | 28.55 | 7,253 | +0.21(+0.74%) |
Dec 27, 2018 | 28.21 | 28.35 | 27.84 | 28.34 | 13,046 | -0.15(-0.54%) |
Dec 26, 2018 | 27.96 | 28.50 | 27.60 | 28.50 | 13,741 | +0.46(+1.64%) |
Dec 24, 2018 | 28.09 | 28.27 | 28.04 | 28.04 | 10,550 | -0.33(-1.17%) |
Dec 21, 2018 | 28.77 | 28.85 | 28.37 | 28.37 | 3,956 | -0.37(-1.28%) |
Dec 20, 2018 | 29.02 | 29.11 | 28.74 | 28.74 | 116,389 | -0.70(-2.36%) |
Dec 19, 2018 | 29.72 | 29.72 | 29.43 | 29.43 | 1,932 | +0.13(+0.43%) |
Dec 18, 2018 | 29.47 | 29.60 | 29.31 | 29.31 | 25,192 | +0.07(+0.24%) |
Dec 17, 2018 | 29.31 | 29.55 | 29.24 | 29.24 | 12,314 | -0.27(-0.90%) |
Dec 14, 2018 | 29.57 | 29.75 | 29.50 | 29.50 | 30,230 | -0.36(-1.21%) |
Dec 13, 2018 | 29.85 | 29.92 | 29.83 | 29.86 | 1,958 | +0.15(+0.49%) |
Dec 12, 2018 | 29.69 | 29.95 | 29.69 | 29.72 | 4,294 | +0.51(+1.76%) |
Dec 11, 2018 | 29.55 | 29.55 | 29.06 | 29.20 | 4,210 | +0.13(+0.44%) |
Dec 10, 2018 | 29.25 | 29.25 | 28.69 | 29.08 | 32,537 | -0.32(-1.08%) |
Dec 07, 2018 | 29.99 | 29.99 | 29.39 | 29.39 | 1,771 | -0.13(-0.45%) |
Dec 06, 2018 | 29.76 | 29.76 | 29.44 | 29.53 | 3,261 | -1.05(-3.45%) |
Dec 04, 2018 | 30.99 | 30.99 | 30.58 | 30.58 | 94,568 | -0.65(-2.09%) |