Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.27 | 32.27 | 31.75 | 31.94 | 152,158 | -0.30(-0.93%) |
Feb 27, 2019 | 32.31 | 32.35 | 31.86 | 32.23 | 154,203 | +0.07(+0.23%) |
Feb 26, 2019 | 32.68 | 32.68 | 32.16 | 32.16 | 122,555 | -0.56(-1.71%) |
Feb 25, 2019 | 32.61 | 32.79 | 32.38 | 32.72 | 154,588 | +0.15(+0.46%) |
Feb 22, 2019 | 32.68 | 32.91 | 32.57 | 32.57 | 101,014 | +0.00(+0.00%) |
Feb 21, 2019 | 32.98 | 32.99 | 32.38 | 32.57 | 198,209 | -0.41(-1.25%) |
Feb 20, 2019 | 33.32 | 33.35 | 32.96 | 32.98 | 102,307 | -0.37(-1.12%) |
Feb 19, 2019 | 32.64 | 33.54 | 32.64 | 33.35 | 186,900 | +0.71(+2.17%) |
Feb 15, 2019 | 32.79 | 32.79 | 32.50 | 32.64 | 291,664 | +0.19(+0.58%) |
Feb 14, 2019 | 32.12 | 32.63 | 32.12 | 32.46 | 428,907 | +0.30(+0.93%) |
Feb 13, 2019 | 31.94 | 32.23 | 31.90 | 32.16 | 217,192 | +0.34(+1.06%) |
Feb 12, 2019 | 31.38 | 31.88 | 31.38 | 31.82 | 171,440 | +0.64(+2.04%) |
Feb 11, 2019 | 31.08 | 31.26 | 30.96 | 31.19 | 310,318 | -0.04(-0.12%) |
Feb 08, 2019 | 31.38 | 31.38 | 30.74 | 31.23 | 255,520 | -0.15(-0.48%) |
Feb 07, 2019 | 31.97 | 31.97 | 31.19 | 31.38 | 546,480 | -0.74(-2.31%) |
Feb 06, 2019 | 32.45 | 32.48 | 32.01 | 32.12 | 254,171 | -0.33(-1.01%) |
Feb 05, 2019 | 32.56 | 32.59 | 32.34 | 32.45 | 220,153 | -0.11(-0.34%) |
Feb 04, 2019 | 32.26 | 32.59 | 32.04 | 32.56 | 144,728 | +0.22(+0.68%) |
Feb 01, 2019 | 31.93 | 32.34 | 31.75 | 32.34 | 361,381 | +0.40(+1.26%) |
Jan 31, 2019 | 32.45 | 32.52 | 31.68 | 31.93 | 161,488 | -0.37(-1.13%) |
Jan 30, 2019 | 32.04 | 32.52 | 31.73 | 32.30 | 204,714 | +0.44(+1.38%) |
Jan 29, 2019 | 31.57 | 32.04 | 31.57 | 31.86 | 163,119 | +0.37(+1.16%) |
Jan 28, 2019 | 31.64 | 31.65 | 31.24 | 31.49 | 293,469 | -0.26(-0.81%) |
Jan 25, 2019 | 31.46 | 31.86 | 31.46 | 31.75 | 207,359 | +0.33(+1.05%) |
Jan 24, 2019 | 31.28 | 31.50 | 30.96 | 31.42 | 226,220 | +0.18(+0.59%) |
Jan 23, 2019 | 31.38 | 31.48 | 30.91 | 31.24 | 312,294 | +0.04(+0.12%) |
Jan 22, 2019 | 31.86 | 31.97 | 31.06 | 31.20 | 221,706 | -0.73(-2.29%) |
Jan 18, 2019 | 31.75 | 32.01 | 31.57 | 31.93 | 247,436 | +0.33(+1.04%) |
Jan 17, 2019 | 31.53 | 31.71 | 31.31 | 31.60 | 722,059 | +0.00(+0.00%) |
Jan 16, 2019 | 31.53 | 31.79 | 31.53 | 31.60 | 192,855 | +0.04(+0.12%) |
Jan 15, 2019 | 31.09 | 31.60 | 31.09 | 31.57 | 312,499 | +0.59(+1.89%) |
Jan 14, 2019 | 31.09 | 31.24 | 30.84 | 30.98 | 226,363 | -0.26(-0.82%) |
Jan 11, 2019 | 31.64 | 31.64 | 31.17 | 31.24 | 357,663 | -0.44(-1.39%) |
Jan 10, 2019 | 32.04 | 32.04 | 31.38 | 31.68 | 322,547 | -0.48(-1.48%) |
Jan 09, 2019 | 31.93 | 32.24 | 31.75 | 32.15 | 296,739 | +0.40(+1.27%) |
Jan 08, 2019 | 31.31 | 31.97 | 31.09 | 31.75 | 483,909 | +0.91(+2.97%) |
Jan 07, 2019 | 30.51 | 31.24 | 30.43 | 30.84 | 271,729 | +0.51(+1.69%) |
Jan 04, 2019 | 29.34 | 30.53 | 29.26 | 30.32 | 211,022 | +1.50(+5.20%) |
Jan 03, 2019 | 28.53 | 29.12 | 28.42 | 28.82 | 226,914 | +0.37(+1.29%) |
Jan 02, 2019 | 27.76 | 28.86 | 27.73 | 28.46 | 217,647 | +0.40(+1.43%) |
Dec 31, 2018 | 27.80 | 28.09 | 27.65 | 28.06 | 1,118,209 | +0.33(+1.19%) |
Dec 28, 2018 | 28.17 | 28.17 | 27.21 | 27.73 | 1,112,522 | -0.15(-0.52%) |
Dec 27, 2018 | 27.84 | 28.06 | 26.67 | 27.87 | 1,365,392 | -0.44(-1.55%) |
Dec 26, 2018 | 26.89 | 28.31 | 26.59 | 28.31 | 1,514,709 | +1.50(+5.59%) |
Dec 24, 2018 | 27.80 | 27.80 | 26.81 | 26.81 | 403,591 | -1.24(-4.43%) |
Dec 21, 2018 | 28.42 | 28.82 | 27.87 | 28.06 | 1,372,480 | -0.51(-1.79%) |
Dec 20, 2018 | 29.19 | 29.59 | 28.31 | 28.57 | 758,278 | -0.84(-2.86%) |
Dec 19, 2018 | 29.41 | 30.14 | 29.15 | 29.41 | 945,991 | +0.18(+0.63%) |
Dec 18, 2018 | 30.07 | 30.14 | 28.93 | 29.23 | 773,153 | -0.77(-2.56%) |
Dec 17, 2018 | 30.95 | 31.02 | 29.78 | 29.99 | 732,258 | -0.99(-3.19%) |
Dec 14, 2018 | 31.13 | 31.57 | 30.91 | 30.98 | 333,305 | -0.29(-0.94%) |
Dec 13, 2018 | 30.51 | 31.38 | 30.51 | 31.28 | 369,770 | +0.59(+1.91%) |
Dec 12, 2018 | 30.47 | 31.01 | 30.47 | 30.69 | 731,650 | +0.33(+1.08%) |
Dec 11, 2018 | 30.43 | 30.80 | 30.25 | 30.36 | 365,637 | -0.04(-0.12%) |
Dec 10, 2018 | 30.69 | 30.73 | 29.99 | 30.40 | 362,913 | -0.51(-1.66%) |
Dec 07, 2018 | 31.09 | 31.75 | 30.87 | 30.91 | 305,092 | -0.07(-0.24%) |
Dec 06, 2018 | 30.76 | 31.09 | 30.19 | 30.98 | 594,184 | -0.29(-0.94%) |
Dec 04, 2018 | 32.12 | 32.15 | 31.20 | 31.28 | 199,267 | -0.88(-2.73%) |