Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.99 | 29.29 | 28.41 | 29.24 | 828,977 | +0.27(+0.92%) |
Feb 27, 2019 | 29.93 | 30.04 | 28.86 | 28.97 | 1,032,671 | -0.97(-3.25%) |
Feb 26, 2019 | 30.82 | 30.88 | 29.92 | 29.94 | 834,496 | -0.90(-2.93%) |
Feb 25, 2019 | 31.00 | 31.30 | 30.83 | 30.85 | 583,298 | -0.06(-0.19%) |
Feb 22, 2019 | 31.04 | 31.17 | 30.46 | 30.91 | 607,107 | -0.25(-0.79%) |
Feb 21, 2019 | 30.21 | 31.54 | 30.17 | 31.15 | 792,679 | +0.90(+2.99%) |
Feb 20, 2019 | 31.04 | 31.20 | 29.79 | 30.25 | 1,421,773 | -1.63(-5.12%) |
Feb 19, 2019 | 31.22 | 32.32 | 31.09 | 31.88 | 670,993 | +0.82(+2.63%) |
Feb 15, 2019 | 30.88 | 31.61 | 30.78 | 31.06 | 722,300 | +0.32(+1.06%) |
Feb 14, 2019 | 30.08 | 30.77 | 29.64 | 30.74 | 866,051 | +0.54(+1.79%) |
Feb 13, 2019 | 30.06 | 30.43 | 29.99 | 30.20 | 412,738 | +0.18(+0.59%) |
Feb 12, 2019 | 30.44 | 30.61 | 29.97 | 30.02 | 498,762 | -0.17(-0.55%) |
Feb 11, 2019 | 30.36 | 30.51 | 30.03 | 30.19 | 544,647 | +0.07(+0.23%) |
Feb 08, 2019 | 30.21 | 30.42 | 29.74 | 30.12 | 341,917 | -0.11(-0.36%) |
Feb 07, 2019 | 30.01 | 30.31 | 29.69 | 30.23 | 550,588 | +0.15(+0.49%) |
Feb 06, 2019 | 29.63 | 30.15 | 29.48 | 30.08 | 507,358 | +0.42(+1.42%) |
Feb 05, 2019 | 29.62 | 30.02 | 29.56 | 29.66 | 707,932 | +0.13(+0.43%) |
Feb 04, 2019 | 30.68 | 30.96 | 29.24 | 29.53 | 1,169,509 | -0.81(-2.68%) |
Feb 01, 2019 | 31.36 | 31.51 | 30.27 | 30.34 | 804,204 | -1.00(-3.19%) |
Jan 31, 2019 | 29.99 | 31.47 | 29.96 | 31.34 | 1,260,673 | +1.20(+3.99%) |
Jan 30, 2019 | 29.86 | 30.94 | 27.90 | 30.14 | 3,401,935 | -2.16(-6.70%) |
Jan 29, 2019 | 31.92 | 32.97 | 31.52 | 32.30 | 1,187,796 | +0.38(+1.20%) |
Jan 28, 2019 | 30.29 | 32.01 | 30.29 | 31.92 | 1,240,868 | +1.62(+5.36%) |
Jan 25, 2019 | 30.34 | 30.58 | 29.88 | 30.30 | 1,157,780 | -0.54(-1.75%) |
Jan 24, 2019 | 31.05 | 31.56 | 30.52 | 30.83 | 1,023,672 | +0.34(+1.12%) |
Jan 23, 2019 | 32.07 | 32.32 | 30.37 | 30.49 | 837,954 | -1.54(-4.80%) |
Jan 22, 2019 | 32.86 | 33.20 | 31.82 | 32.03 | 667,168 | -0.78(-2.39%) |
Jan 18, 2019 | 33.12 | 33.42 | 32.31 | 32.81 | 1,273,732 | +0.03(+0.09%) |
Jan 17, 2019 | 30.42 | 33.43 | 30.32 | 32.78 | 3,140,368 | +2.16(+7.07%) |
Jan 16, 2019 | 30.65 | 31.22 | 30.31 | 30.62 | 395,338 | +0.46(+1.53%) |
Jan 15, 2019 | 30.33 | 30.48 | 29.79 | 30.16 | 365,596 | +0.20(+0.65%) |
Jan 14, 2019 | 30.00 | 30.25 | 29.38 | 29.96 | 593,007 | -0.03(-0.10%) |
Jan 11, 2019 | 29.12 | 30.16 | 29.02 | 29.99 | 672,724 | +1.12(+3.86%) |
Jan 10, 2019 | 28.25 | 28.95 | 27.78 | 28.88 | 592,743 | +0.10(+0.34%) |
Jan 09, 2019 | 28.15 | 28.81 | 28.03 | 28.78 | 562,027 | +0.68(+2.40%) |
Jan 08, 2019 | 27.12 | 28.27 | 27.01 | 28.10 | 821,193 | +1.25(+4.67%) |
Jan 07, 2019 | 26.13 | 27.23 | 25.82 | 26.85 | 455,817 | +0.71(+2.73%) |
Jan 04, 2019 | 25.35 | 26.45 | 25.35 | 26.14 | 549,519 | +1.09(+4.34%) |
Jan 03, 2019 | 26.03 | 26.09 | 24.87 | 25.05 | 506,178 | -1.20(-4.59%) |
Jan 02, 2019 | 25.54 | 26.30 | 25.06 | 26.25 | 441,636 | +0.40(+1.55%) |
Dec 31, 2018 | 25.55 | 26.25 | 25.42 | 25.85 | 482,706 | +0.32(+1.27%) |
Dec 28, 2018 | 25.64 | 26.09 | 25.00 | 25.53 | 691,828 | -0.03(-0.11%) |
Dec 27, 2018 | 25.34 | 25.56 | 24.29 | 25.56 | 648,592 | -0.19(-0.72%) |
Dec 26, 2018 | 24.68 | 25.77 | 24.40 | 25.74 | 793,057 | +1.23(+5.03%) |
Dec 24, 2018 | 24.95 | 25.32 | 24.51 | 24.51 | 338,150 | -0.70(-2.76%) |
Dec 21, 2018 | 25.58 | 26.37 | 25.16 | 25.21 | 2,201,755 | -1.06(-4.03%) |
Dec 20, 2018 | 27.00 | 27.38 | 25.89 | 26.26 | 818,827 | -0.81(-3.00%) |
Dec 19, 2018 | 27.72 | 27.94 | 26.83 | 27.08 | 628,019 | -0.70(-2.50%) |
Dec 18, 2018 | 27.65 | 28.31 | 27.58 | 27.77 | 548,445 | +0.39(+1.43%) |
Dec 17, 2018 | 28.39 | 28.74 | 27.10 | 27.38 | 689,731 | -1.24(-4.34%) |
Dec 14, 2018 | 28.39 | 29.21 | 28.29 | 28.62 | 498,745 | +0.01(+0.03%) |
Dec 13, 2018 | 29.65 | 29.85 | 28.44 | 28.61 | 524,771 | -0.85(-2.89%) |
Dec 12, 2018 | 29.11 | 29.77 | 28.67 | 29.46 | 663,947 | +0.78(+2.73%) |
Dec 11, 2018 | 30.06 | 30.11 | 28.18 | 28.68 | 997,275 | -1.25(-4.19%) |
Dec 10, 2018 | 29.73 | 30.09 | 28.39 | 29.93 | 1,258,080 | +0.05(+0.18%) |
Dec 07, 2018 | 32.61 | 32.63 | 29.32 | 29.88 | 1,909,781 | -2.58(-7.95%) |
Dec 06, 2018 | 36.05 | 36.09 | 31.83 | 32.46 | 2,469,301 | -4.75(-12.76%) |
Dec 04, 2018 | 38.17 | 38.56 | 36.92 | 37.21 | 602,131 | -1.28(-3.33%) |