Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.24 | 30.28 | 29.86 | 30.15 | 8,261 | -0.32(-1.05%) |
Feb 27, 2019 | 29.92 | 30.49 | 29.92 | 30.47 | 4,861 | +0.62(+2.09%) |
Feb 26, 2019 | 29.85 | 30.05 | 29.82 | 29.85 | 7,846 | -0.15(-0.51%) |
Feb 25, 2019 | 30.12 | 30.24 | 29.89 | 30.00 | 18,603 | +0.32(+1.09%) |
Feb 22, 2019 | 29.17 | 29.80 | 29.17 | 29.68 | 15,186 | +0.63(+2.16%) |
Feb 21, 2019 | 29.49 | 29.49 | 28.98 | 29.05 | 18,279 | -0.48(-1.62%) |
Feb 20, 2019 | 29.09 | 29.53 | 29.09 | 29.53 | 13,201 | +0.32(+1.08%) |
Feb 19, 2019 | 28.68 | 29.40 | 28.68 | 29.21 | 7,117 | +0.46(+1.60%) |
Feb 15, 2019 | 28.88 | 28.95 | 28.74 | 28.76 | 2,916 | +0.04(+0.14%) |
Feb 14, 2019 | 28.63 | 28.83 | 28.43 | 28.72 | 5,535 | +0.10(+0.35%) |
Feb 13, 2019 | 28.52 | 28.69 | 28.47 | 28.62 | 8,230 | +0.29(+1.03%) |
Feb 12, 2019 | 28.11 | 28.40 | 28.11 | 28.32 | 30,360 | +0.46(+1.65%) |
Feb 11, 2019 | 27.84 | 27.94 | 27.82 | 27.86 | 2,413 | +0.09(+0.31%) |
Feb 08, 2019 | 27.19 | 27.81 | 27.19 | 27.78 | 3,821 | +0.18(+0.67%) |
Feb 07, 2019 | 27.76 | 27.76 | 27.23 | 27.59 | 4,250 | -0.30(-1.07%) |
Feb 06, 2019 | 28.09 | 28.09 | 27.78 | 27.89 | 11,703 | -0.07(-0.24%) |
Feb 05, 2019 | 27.80 | 28.02 | 27.69 | 27.96 | 24,827 | +0.29(+1.03%) |
Feb 04, 2019 | 27.35 | 27.74 | 27.35 | 27.67 | 21,001 | +0.32(+1.16%) |
Feb 01, 2019 | 27.23 | 27.35 | 27.23 | 27.35 | 5,833 | +0.07(+0.26%) |
Jan 31, 2019 | 26.88 | 27.33 | 26.88 | 27.28 | 6,047 | +0.48(+1.78%) |
Jan 30, 2019 | 26.71 | 26.85 | 26.55 | 26.81 | 7,689 | +0.26(+1.00%) |
Jan 29, 2019 | 26.65 | 26.66 | 26.51 | 26.54 | 2,456 | -0.10(-0.38%) |
Jan 28, 2019 | 26.58 | 26.64 | 26.57 | 26.64 | 446 | -0.18(-0.69%) |
Jan 25, 2019 | 26.55 | 26.83 | 26.53 | 26.83 | 10,560 | +0.60(+2.28%) |
Jan 24, 2019 | 26.07 | 26.23 | 26.04 | 26.23 | 1,534 | +0.37(+1.42%) |
Jan 23, 2019 | 26.15 | 26.19 | 25.71 | 25.86 | 7,907 | +0.03(+0.12%) |
Jan 22, 2019 | 26.18 | 26.18 | 25.83 | 25.83 | 2,275 | -0.54(-2.04%) |
Jan 18, 2019 | 26.09 | 26.38 | 26.05 | 26.37 | 4,224 | +0.50(+1.92%) |
Jan 17, 2019 | 25.54 | 25.99 | 25.54 | 25.87 | 4,607 | +0.50(+1.96%) |
Jan 16, 2019 | 25.43 | 25.50 | 25.34 | 25.37 | 1,419 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 25.34 | 25.16 | 25.28 | 5,722 | +0.22(+0.87%) |
Jan 14, 2019 | 25.09 | 25.12 | 24.96 | 25.06 | 6,203 | -0.11(-0.43%) |
Jan 11, 2019 | 25.16 | 25.27 | 25.05 | 25.17 | 8,649 | -0.02(-0.07%) |
Jan 10, 2019 | 24.81 | 25.20 | 24.81 | 25.18 | 9,128 | +0.11(+0.45%) |
Jan 09, 2019 | 24.81 | 25.11 | 24.78 | 25.07 | 3,480 | +0.27(+1.10%) |
Jan 08, 2019 | 24.72 | 24.80 | 24.38 | 24.80 | 2,660 | +0.37(+1.53%) |
Jan 07, 2019 | 24.07 | 24.42 | 24.07 | 24.42 | 459 | +0.75(+3.17%) |
Jan 04, 2019 | 23.46 | 23.86 | 23.46 | 23.67 | 1,206 | +0.89(+3.92%) |
Jan 03, 2019 | 22.75 | 22.82 | 22.75 | 22.78 | 637 | -0.38(-1.63%) |
Jan 02, 2019 | 22.87 | 23.29 | 22.87 | 23.16 | 2,047 | +0.03(+0.13%) |
Dec 31, 2018 | 23.01 | 23.13 | 22.86 | 23.13 | 18,807 | +0.28(+1.22%) |
Dec 28, 2018 | 22.91 | 23.17 | 22.67 | 22.85 | 1,910 | +0.11(+0.48%) |
Dec 27, 2018 | 22.30 | 22.87 | 22.06 | 22.74 | 8,065 | -0.01(-0.04%) |
Dec 26, 2018 | 21.62 | 22.75 | 21.56 | 22.75 | 3,976 | +1.17(+5.44%) |
Dec 24, 2018 | 21.54 | 21.76 | 21.51 | 21.58 | 8,850 | -0.27(-1.23%) |
Dec 21, 2018 | 22.38 | 22.67 | 21.84 | 21.84 | 2,816 | -0.85(-3.73%) |
Dec 20, 2018 | 23.10 | 23.17 | 22.37 | 22.69 | 15,865 | -0.53(-2.27%) |
Dec 19, 2018 | 23.66 | 23.90 | 23.22 | 23.22 | 1,425 | -0.43(-1.81%) |
Dec 18, 2018 | 23.55 | 23.86 | 23.55 | 23.64 | 2,430 | +0.21(+0.89%) |
Dec 17, 2018 | 24.05 | 24.19 | 23.44 | 23.44 | 2,808 | -0.94(-3.87%) |
Dec 14, 2018 | 24.36 | 24.79 | 24.36 | 24.38 | 4,827 | -0.44(-1.76%) |
Dec 13, 2018 | 25.02 | 25.02 | 24.79 | 24.82 | 958 | -0.20(-0.79%) |
Dec 12, 2018 | 25.00 | 25.35 | 25.00 | 25.02 | 5,816 | +0.19(+0.76%) |
Dec 11, 2018 | 25.16 | 25.19 | 24.65 | 24.83 | 2,791 | +0.00(+0.00%) |
Dec 10, 2018 | 25.06 | 25.06 | 24.66 | 24.83 | 3,160 | -0.14(-0.56%) |
Dec 07, 2018 | 25.77 | 25.77 | 24.83 | 24.97 | 5,833 | -0.63(-2.46%) |
Dec 06, 2018 | 24.86 | 25.60 | 24.54 | 25.60 | 5,051 | -0.01(-0.03%) |
Dec 04, 2018 | 26.60 | 26.60 | 25.58 | 25.60 | 2,112 | -0.84(-3.17%) |