Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.57 | 32.61 | 32.27 | 32.58 | 120,962 | -0.07(-0.22%) |
Feb 27, 2019 | 32.68 | 32.89 | 32.26 | 32.66 | 106,223 | -0.17(-0.51%) |
Feb 26, 2019 | 32.75 | 32.90 | 32.50 | 32.82 | 130,058 | +0.06(+0.19%) |
Feb 25, 2019 | 32.67 | 33.66 | 32.23 | 32.76 | 93,046 | +0.16(+0.49%) |
Feb 22, 2019 | 32.52 | 33.04 | 31.25 | 32.60 | 118,077 | +0.09(+0.27%) |
Feb 21, 2019 | 32.58 | 32.58 | 31.78 | 32.51 | 91,425 | -0.18(-0.54%) |
Feb 20, 2019 | 32.31 | 32.97 | 31.96 | 32.69 | 201,433 | +0.33(+1.01%) |
Feb 19, 2019 | 31.76 | 32.57 | 31.58 | 32.36 | 170,581 | +0.32(+0.99%) |
Feb 15, 2019 | 33.08 | 33.20 | 31.97 | 32.05 | 144,846 | -1.08(-3.27%) |
Feb 14, 2019 | 33.00 | 33.70 | 32.61 | 33.13 | 317,607 | +1.95(+6.25%) |
Feb 13, 2019 | 30.65 | 31.23 | 30.60 | 31.18 | 167,956 | +0.55(+1.78%) |
Feb 12, 2019 | 30.54 | 31.01 | 30.44 | 30.64 | 110,648 | +0.10(+0.32%) |
Feb 11, 2019 | 30.18 | 30.94 | 29.88 | 30.54 | 104,776 | +0.35(+1.17%) |
Feb 08, 2019 | 30.45 | 31.17 | 30.12 | 30.19 | 108,663 | -0.32(-1.04%) |
Feb 07, 2019 | 30.78 | 30.81 | 30.19 | 30.50 | 148,406 | -0.45(-1.45%) |
Feb 06, 2019 | 30.86 | 31.11 | 30.85 | 30.95 | 65,420 | +0.11(+0.34%) |
Feb 05, 2019 | 31.05 | 31.30 | 30.45 | 30.85 | 107,686 | -0.22(-0.71%) |
Feb 04, 2019 | 30.76 | 31.07 | 30.49 | 31.07 | 109,415 | +0.34(+1.12%) |
Feb 01, 2019 | 31.01 | 31.10 | 30.59 | 30.72 | 67,716 | -0.18(-0.57%) |
Jan 31, 2019 | 30.50 | 31.07 | 30.45 | 30.90 | 78,825 | +0.31(+1.01%) |
Jan 30, 2019 | 30.58 | 30.80 | 30.07 | 30.59 | 58,114 | +0.13(+0.43%) |
Jan 29, 2019 | 30.50 | 30.71 | 30.31 | 30.46 | 49,077 | +0.00(+0.00%) |
Jan 28, 2019 | 30.43 | 30.56 | 30.18 | 30.46 | 65,230 | -0.19(-0.60%) |
Jan 25, 2019 | 30.77 | 31.03 | 30.50 | 30.65 | 70,098 | -0.02(-0.06%) |
Jan 24, 2019 | 30.08 | 30.69 | 30.08 | 30.66 | 56,157 | +0.46(+1.52%) |
Jan 23, 2019 | 29.98 | 30.27 | 29.43 | 30.20 | 144,170 | +0.34(+1.15%) |
Jan 22, 2019 | 29.91 | 29.96 | 29.43 | 29.86 | 217,985 | -0.19(-0.62%) |
Jan 18, 2019 | 30.05 | 30.33 | 29.93 | 30.05 | 65,787 | +0.00(+0.00%) |
Jan 17, 2019 | 29.99 | 30.32 | 29.71 | 30.05 | 83,683 | -0.06(-0.20%) |
Jan 16, 2019 | 29.53 | 30.12 | 29.53 | 30.11 | 70,555 | +0.59(+2.00%) |
Jan 15, 2019 | 29.60 | 29.61 | 29.12 | 29.52 | 56,982 | -0.08(-0.27%) |
Jan 14, 2019 | 29.72 | 30.17 | 29.53 | 29.60 | 93,183 | -0.39(-1.29%) |
Jan 11, 2019 | 30.36 | 30.48 | 29.65 | 29.98 | 89,947 | -0.39(-1.28%) |
Jan 10, 2019 | 30.10 | 30.62 | 29.91 | 30.37 | 142,525 | +0.26(+0.88%) |
Jan 09, 2019 | 29.60 | 30.25 | 29.39 | 30.11 | 93,643 | +0.54(+1.82%) |
Jan 08, 2019 | 29.09 | 29.80 | 28.89 | 29.57 | 208,567 | +0.81(+2.82%) |
Jan 07, 2019 | 28.26 | 29.08 | 28.07 | 28.76 | 227,999 | +0.36(+1.27%) |
Jan 04, 2019 | 27.64 | 28.46 | 27.58 | 28.40 | 113,427 | +1.15(+4.24%) |
Jan 03, 2019 | 27.28 | 27.65 | 26.89 | 27.24 | 124,934 | -0.08(-0.29%) |
Jan 02, 2019 | 26.02 | 27.37 | 25.66 | 27.32 | 155,402 | +0.97(+3.68%) |
Dec 31, 2018 | 25.99 | 26.39 | 25.55 | 26.35 | 87,565 | +0.41(+1.60%) |
Dec 28, 2018 | 25.82 | 26.25 | 25.62 | 25.94 | 91,950 | +0.11(+0.41%) |
Dec 27, 2018 | 25.35 | 25.86 | 24.68 | 25.83 | 101,248 | +0.22(+0.86%) |
Dec 26, 2018 | 24.37 | 25.67 | 24.21 | 25.61 | 127,124 | +1.35(+5.56%) |
Dec 24, 2018 | 24.60 | 25.16 | 24.26 | 24.26 | 71,187 | -0.36(-1.46%) |
Dec 21, 2018 | 25.21 | 25.26 | 24.45 | 24.62 | 525,008 | -0.62(-2.47%) |
Dec 20, 2018 | 25.68 | 25.94 | 25.07 | 25.24 | 91,550 | -0.52(-2.01%) |
Dec 19, 2018 | 26.14 | 26.64 | 25.66 | 25.76 | 83,630 | -0.39(-1.48%) |
Dec 18, 2018 | 26.36 | 26.78 | 26.03 | 26.15 | 111,286 | -0.18(-0.67%) |
Dec 17, 2018 | 26.67 | 26.99 | 25.95 | 26.32 | 201,706 | -0.44(-1.64%) |
Dec 14, 2018 | 26.78 | 27.36 | 26.69 | 26.76 | 80,998 | -0.26(-0.97%) |
Dec 13, 2018 | 27.52 | 27.83 | 26.88 | 27.02 | 81,257 | -0.50(-1.82%) |
Dec 12, 2018 | 27.47 | 27.96 | 27.00 | 27.52 | 86,952 | +0.34(+1.26%) |
Dec 11, 2018 | 27.31 | 28.76 | 26.54 | 27.18 | 84,756 | +0.04(+0.16%) |
Dec 10, 2018 | 27.23 | 27.29 | 26.33 | 27.14 | 91,104 | +0.04(+0.13%) |
Dec 07, 2018 | 27.59 | 27.98 | 26.94 | 27.10 | 86,360 | -0.47(-1.72%) |
Dec 06, 2018 | 27.53 | 27.73 | 26.51 | 27.58 | 169,418 | -0.31(-1.10%) |
Dec 04, 2018 | 29.41 | 29.83 | 27.73 | 27.88 | 127,658 | -1.53(-5.21%) |