Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.13 | 32.20 | 31.87 | 31.88 | 409,559 | -0.18(-0.56%) |
Feb 27, 2019 | 31.84 | 32.08 | 31.43 | 32.06 | 382,861 | +0.22(+0.70%) |
Feb 26, 2019 | 32.32 | 32.43 | 31.84 | 31.84 | 468,589 | -0.57(-1.75%) |
Feb 25, 2019 | 32.60 | 32.64 | 32.33 | 32.41 | 465,199 | -0.05(-0.15%) |
Feb 22, 2019 | 32.55 | 32.57 | 32.31 | 32.46 | 291,747 | -0.06(-0.18%) |
Feb 21, 2019 | 32.85 | 32.85 | 32.43 | 32.52 | 532,455 | -0.34(-1.05%) |
Feb 20, 2019 | 32.52 | 32.89 | 32.25 | 32.86 | 544,136 | +0.48(+1.47%) |
Feb 19, 2019 | 32.10 | 32.53 | 31.97 | 32.39 | 410,665 | +0.09(+0.28%) |
Feb 15, 2019 | 31.77 | 32.31 | 31.65 | 32.29 | 1,538,163 | +0.69(+2.18%) |
Feb 14, 2019 | 31.47 | 31.77 | 31.26 | 31.61 | 620,786 | -0.16(-0.52%) |
Feb 13, 2019 | 31.53 | 31.92 | 31.47 | 31.77 | 604,567 | +0.24(+0.76%) |
Feb 12, 2019 | 31.55 | 31.92 | 31.48 | 31.53 | 495,381 | +0.16(+0.52%) |
Feb 11, 2019 | 30.96 | 31.39 | 30.78 | 31.37 | 711,264 | +0.54(+1.76%) |
Feb 08, 2019 | 31.37 | 31.53 | 30.78 | 30.83 | 493,596 | -0.60(-1.91%) |
Feb 07, 2019 | 31.03 | 31.43 | 30.83 | 31.42 | 853,712 | +0.41(+1.32%) |
Feb 06, 2019 | 30.95 | 31.31 | 30.87 | 31.01 | 634,122 | -0.10(-0.32%) |
Feb 05, 2019 | 31.04 | 31.17 | 30.78 | 31.11 | 543,502 | +0.06(+0.18%) |
Feb 04, 2019 | 30.59 | 31.06 | 30.44 | 31.06 | 622,603 | +0.47(+1.53%) |
Feb 01, 2019 | 30.53 | 30.73 | 28.97 | 30.59 | 627,227 | +0.11(+0.38%) |
Jan 31, 2019 | 30.39 | 30.52 | 29.77 | 30.47 | 683,506 | -0.06(-0.19%) |
Jan 30, 2019 | 30.78 | 30.98 | 30.43 | 30.53 | 743,990 | -0.08(-0.27%) |
Jan 29, 2019 | 30.64 | 30.86 | 30.56 | 30.61 | 484,050 | -0.02(-0.08%) |
Jan 28, 2019 | 30.56 | 31.06 | 30.29 | 30.64 | 673,412 | -0.06(-0.19%) |
Jan 25, 2019 | 30.54 | 31.02 | 30.46 | 30.69 | 640,261 | +0.18(+0.59%) |
Jan 24, 2019 | 30.37 | 30.64 | 29.97 | 30.51 | 967,902 | -0.11(-0.38%) |
Jan 23, 2019 | 30.55 | 30.73 | 30.18 | 30.63 | 741,012 | +0.12(+0.40%) |
Jan 22, 2019 | 30.72 | 31.01 | 30.06 | 30.51 | 1,070,504 | -0.42(-1.35%) |
Jan 18, 2019 | 30.49 | 31.06 | 30.18 | 30.92 | 286,388 | +0.44(+1.45%) |
Jan 17, 2019 | 30.11 | 30.60 | 29.89 | 30.48 | 427,681 | +0.22(+0.73%) |
Jan 16, 2019 | 29.50 | 30.28 | 29.04 | 30.26 | 477,808 | +0.96(+3.28%) |
Jan 15, 2019 | 28.92 | 29.33 | 28.70 | 29.30 | 564,754 | +0.25(+0.88%) |
Jan 14, 2019 | 29.03 | 29.43 | 28.96 | 29.04 | 421,783 | -0.20(-0.67%) |
Jan 11, 2019 | 28.98 | 29.35 | 28.90 | 29.24 | 285,413 | +0.07(+0.23%) |
Jan 10, 2019 | 28.95 | 29.25 | 28.74 | 29.18 | 454,824 | +0.14(+0.48%) |
Jan 09, 2019 | 28.96 | 29.19 | 28.76 | 29.04 | 434,762 | +0.07(+0.25%) |
Jan 08, 2019 | 28.72 | 28.97 | 28.31 | 28.96 | 313,310 | +0.39(+1.35%) |
Jan 07, 2019 | 28.50 | 28.75 | 28.23 | 28.58 | 726,395 | +0.07(+0.26%) |
Jan 04, 2019 | 28.26 | 28.61 | 27.98 | 28.50 | 656,219 | +0.67(+2.42%) |
Jan 03, 2019 | 27.74 | 28.32 | 27.48 | 27.83 | 490,914 | -0.02(-0.06%) |
Jan 02, 2019 | 27.15 | 28.10 | 27.15 | 27.85 | 445,470 | +0.32(+1.16%) |
Dec 31, 2018 | 27.54 | 27.78 | 27.03 | 27.53 | 535,013 | +0.07(+0.27%) |
Dec 28, 2018 | 27.30 | 27.88 | 27.22 | 27.45 | 402,843 | +0.18(+0.66%) |
Dec 27, 2018 | 26.94 | 27.34 | 26.33 | 27.27 | 630,905 | -0.29(-1.04%) |
Dec 26, 2018 | 26.40 | 27.58 | 26.22 | 27.56 | 806,729 | +1.20(+4.55%) |
Dec 24, 2018 | 26.52 | 26.84 | 26.34 | 26.36 | 475,323 | -0.40(-1.50%) |
Dec 21, 2018 | 26.67 | 27.23 | 26.49 | 26.76 | 2,094,981 | +0.02(+0.09%) |
Dec 20, 2018 | 26.70 | 27.16 | 26.43 | 26.74 | 479,745 | -0.16(-0.58%) |
Dec 19, 2018 | 27.77 | 28.08 | 26.77 | 26.89 | 743,367 | -0.89(-3.19%) |
Dec 18, 2018 | 28.42 | 28.72 | 27.71 | 27.78 | 631,904 | -0.43(-1.51%) |
Dec 17, 2018 | 28.73 | 29.07 | 28.08 | 28.21 | 908,308 | -0.59(-2.05%) |
Dec 14, 2018 | 29.22 | 29.71 | 28.78 | 28.80 | 390,540 | -0.66(-2.26%) |
Dec 13, 2018 | 30.17 | 30.41 | 29.44 | 29.46 | 397,727 | -0.76(-2.53%) |
Dec 12, 2018 | 30.02 | 30.51 | 29.70 | 30.23 | 402,764 | +0.55(+1.85%) |
Dec 11, 2018 | 30.33 | 30.43 | 29.54 | 29.68 | 456,258 | -0.34(-1.12%) |
Dec 10, 2018 | 30.81 | 30.83 | 29.77 | 30.01 | 573,385 | -0.58(-1.91%) |
Dec 07, 2018 | 30.85 | 31.26 | 30.36 | 30.60 | 671,446 | -0.25(-0.80%) |
Dec 06, 2018 | 30.13 | 30.85 | 30.05 | 30.84 | 724,226 | +0.10(+0.32%) |
Dec 04, 2018 | 32.06 | 32.09 | 30.20 | 30.74 | 1,198,298 | -1.40(-4.37%) |