Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.63 | 30.82 | 30.53 | 30.61 | 1,097,447 | +0.01(+0.03%) |
Feb 27, 2019 | 30.66 | 30.83 | 30.19 | 30.60 | 1,101,414 | +0.21(+0.68%) |
Feb 26, 2019 | 29.79 | 30.48 | 29.62 | 30.39 | 932,414 | +0.58(+1.94%) |
Feb 25, 2019 | 30.29 | 30.32 | 29.72 | 29.81 | 936,653 | -0.34(-1.12%) |
Feb 22, 2019 | 30.09 | 30.24 | 29.71 | 30.15 | 695,826 | +0.35(+1.19%) |
Feb 21, 2019 | 29.88 | 30.22 | 29.67 | 29.80 | 1,003,543 | -0.10(-0.33%) |
Feb 20, 2019 | 29.51 | 29.94 | 29.46 | 29.90 | 1,395,526 | +0.50(+1.68%) |
Feb 19, 2019 | 29.21 | 29.47 | 29.09 | 29.40 | 1,177,195 | -0.05(-0.17%) |
Feb 15, 2019 | 29.34 | 29.63 | 28.89 | 29.45 | 1,366,446 | +0.62(+2.15%) |
Feb 14, 2019 | 28.87 | 28.88 | 28.49 | 28.83 | 629,299 | +0.01(+0.03%) |
Feb 13, 2019 | 28.73 | 29.00 | 28.61 | 28.82 | 1,373,901 | +0.44(+1.54%) |
Feb 12, 2019 | 27.48 | 28.59 | 27.20 | 28.39 | 1,060,148 | +0.72(+2.59%) |
Feb 11, 2019 | 28.63 | 28.68 | 27.45 | 27.67 | 1,353,012 | -0.66(-2.33%) |
Feb 08, 2019 | 29.11 | 29.27 | 28.24 | 28.33 | 1,503,867 | -0.73(-2.53%) |
Feb 07, 2019 | 28.06 | 29.28 | 27.77 | 29.06 | 1,614,531 | +0.47(+1.65%) |
Feb 06, 2019 | 29.71 | 29.88 | 28.07 | 28.59 | 2,470,519 | -1.58(-5.25%) |
Feb 05, 2019 | 30.75 | 31.11 | 29.47 | 30.18 | 2,266,479 | -0.58(-1.88%) |
Feb 04, 2019 | 30.10 | 31.65 | 29.93 | 30.76 | 3,078,355 | +1.16(+3.93%) |
Feb 01, 2019 | 29.36 | 30.02 | 29.34 | 29.59 | 1,895,769 | +0.58(+1.99%) |
Jan 31, 2019 | 28.21 | 29.05 | 27.97 | 29.01 | 1,183,281 | +1.11(+3.99%) |
Jan 30, 2019 | 27.62 | 28.16 | 27.33 | 27.90 | 1,299,612 | +0.48(+1.75%) |
Jan 29, 2019 | 28.03 | 28.38 | 26.93 | 27.42 | 1,658,902 | -0.47(-1.69%) |
Jan 28, 2019 | 26.27 | 27.92 | 26.01 | 27.89 | 1,746,430 | +1.49(+5.63%) |
Jan 25, 2019 | 26.24 | 26.49 | 25.83 | 26.41 | 1,178,493 | +0.65(+2.53%) |
Jan 24, 2019 | 25.25 | 25.78 | 25.17 | 25.75 | 655,872 | +0.46(+1.83%) |
Jan 23, 2019 | 25.80 | 25.85 | 24.84 | 25.29 | 593,336 | -0.24(-0.94%) |
Jan 22, 2019 | 25.77 | 26.12 | 25.33 | 25.53 | 1,128,775 | -0.07(-0.26%) |
Jan 18, 2019 | 25.54 | 25.83 | 25.26 | 25.60 | 986,420 | +0.35(+1.37%) |
Jan 17, 2019 | 25.09 | 25.50 | 24.85 | 25.25 | 653,554 | -0.07(-0.26%) |
Jan 16, 2019 | 25.20 | 25.49 | 24.92 | 25.32 | 758,860 | +0.33(+1.32%) |
Jan 15, 2019 | 25.99 | 26.06 | 24.78 | 24.99 | 1,325,849 | -0.83(-3.23%) |
Jan 14, 2019 | 25.45 | 26.00 | 25.09 | 25.82 | 1,328,674 | +0.42(+1.66%) |
Jan 11, 2019 | 24.66 | 25.85 | 24.41 | 25.40 | 1,653,526 | +0.98(+4.02%) |
Jan 10, 2019 | 23.91 | 24.76 | 23.60 | 24.42 | 1,237,727 | +0.50(+2.07%) |
Jan 09, 2019 | 23.11 | 24.04 | 22.95 | 23.92 | 994,389 | +0.98(+4.28%) |
Jan 08, 2019 | 23.22 | 23.35 | 22.36 | 22.94 | 803,827 | -0.03(-0.14%) |
Jan 07, 2019 | 22.69 | 22.97 | 22.36 | 22.97 | 779,675 | +0.62(+2.77%) |
Jan 04, 2019 | 22.18 | 22.53 | 22.05 | 22.35 | 586,035 | +0.54(+2.46%) |
Jan 03, 2019 | 21.79 | 22.43 | 21.47 | 21.82 | 806,488 | +0.02(+0.08%) |
Jan 02, 2019 | 20.42 | 21.87 | 20.26 | 21.80 | 971,517 | +1.22(+5.93%) |
Dec 31, 2018 | 21.07 | 21.21 | 20.42 | 20.58 | 887,899 | -0.17(-0.84%) |
Dec 28, 2018 | 20.20 | 21.01 | 19.93 | 20.75 | 942,552 | +0.83(+4.18%) |
Dec 27, 2018 | 19.89 | 20.07 | 19.19 | 19.92 | 594,857 | -0.03(-0.17%) |
Dec 26, 2018 | 19.75 | 19.95 | 19.26 | 19.95 | 695,949 | +0.43(+2.20%) |
Dec 24, 2018 | 19.23 | 19.80 | 18.99 | 19.52 | 847,909 | -0.11(-0.55%) |
Dec 21, 2018 | 20.88 | 20.88 | 19.47 | 19.63 | 1,774,980 | -0.88(-4.31%) |
Dec 20, 2018 | 21.21 | 21.26 | 20.18 | 20.52 | 1,010,008 | -0.47(-2.24%) |
Dec 19, 2018 | 21.72 | 21.90 | 20.81 | 20.99 | 640,228 | -0.57(-2.64%) |
Dec 18, 2018 | 21.59 | 21.86 | 21.23 | 21.56 | 543,805 | +0.12(+0.57%) |
Dec 17, 2018 | 21.99 | 22.32 | 21.23 | 21.43 | 800,211 | -0.67(-3.05%) |
Dec 14, 2018 | 21.92 | 22.61 | 21.64 | 22.11 | 507,577 | -0.18(-0.80%) |
Dec 13, 2018 | 23.28 | 23.37 | 22.02 | 22.29 | 835,107 | -0.76(-3.31%) |
Dec 12, 2018 | 23.76 | 23.86 | 22.99 | 23.05 | 780,596 | -0.56(-2.37%) |
Dec 11, 2018 | 23.46 | 23.70 | 23.10 | 23.61 | 727,021 | +0.39(+1.68%) |
Dec 10, 2018 | 23.48 | 23.89 | 22.64 | 23.22 | 918,749 | -0.26(-1.11%) |
Dec 07, 2018 | 24.28 | 24.28 | 23.21 | 23.48 | 1,187,220 | +1.11(+4.97%) |
Dec 06, 2018 | 21.43 | 22.54 | 21.19 | 22.37 | 1,134,519 | -0.45(-1.96%) |
Dec 04, 2018 | 23.71 | 23.88 | 22.73 | 22.81 | 773,744 | -0.81(-3.44%) |