Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.64 | 28.66 | 28.45 | 28.56 | 12,548 | -0.34(-1.18%) |
Feb 27, 2019 | 29.06 | 29.25 | 28.82 | 28.90 | 7,436 | -0.19(-0.65%) |
Feb 26, 2019 | 29.18 | 29.22 | 29.02 | 29.09 | 4,477 | +0.03(+0.10%) |
Feb 25, 2019 | 29.11 | 29.19 | 29.00 | 29.06 | 9,450 | -0.08(-0.26%) |
Feb 22, 2019 | 29.12 | 29.22 | 29.09 | 29.14 | 2,344 | +0.22(+0.77%) |
Feb 21, 2019 | 29.49 | 29.49 | 28.87 | 28.91 | 6,946 | -0.69(-2.33%) |
Feb 20, 2019 | 29.62 | 29.70 | 29.55 | 29.60 | 6,385 | +0.02(+0.06%) |
Feb 19, 2019 | 29.34 | 29.60 | 29.34 | 29.58 | 3,963 | +0.05(+0.18%) |
Feb 15, 2019 | 29.40 | 29.53 | 29.35 | 29.53 | 4,354 | +0.43(+1.48%) |
Feb 14, 2019 | 28.71 | 29.29 | 28.71 | 29.10 | 10,366 | +0.27(+0.93%) |
Feb 13, 2019 | 28.83 | 28.91 | 28.69 | 28.83 | 5,886 | +0.47(+1.64%) |
Feb 12, 2019 | 28.44 | 28.54 | 28.33 | 28.37 | 13,914 | +0.34(+1.21%) |
Feb 11, 2019 | 27.59 | 28.08 | 27.59 | 28.03 | 5,038 | +0.25(+0.90%) |
Feb 08, 2019 | 27.89 | 27.89 | 27.42 | 27.77 | 13,732 | -0.27(-0.96%) |
Feb 07, 2019 | 28.74 | 28.74 | 27.85 | 28.04 | 96,609 | -0.84(-2.91%) |
Feb 06, 2019 | 28.94 | 29.11 | 28.88 | 28.88 | 18,986 | -0.23(-0.80%) |
Feb 05, 2019 | 29.08 | 29.22 | 28.99 | 29.12 | 4,760 | -0.02(-0.06%) |
Feb 04, 2019 | 28.83 | 29.14 | 28.67 | 29.14 | 22,150 | +0.11(+0.37%) |
Feb 01, 2019 | 29.01 | 29.21 | 28.88 | 29.03 | 17,863 | +0.10(+0.34%) |
Jan 31, 2019 | 29.00 | 29.22 | 28.78 | 28.93 | 149,426 | -0.04(-0.12%) |
Jan 30, 2019 | 28.64 | 29.05 | 28.46 | 28.97 | 15,028 | +0.55(+1.92%) |
Jan 29, 2019 | 28.52 | 28.54 | 28.37 | 28.42 | 7,316 | +0.19(+0.67%) |
Jan 28, 2019 | 28.13 | 28.23 | 27.98 | 28.23 | 10,102 | -0.35(-1.22%) |
Jan 25, 2019 | 28.53 | 28.75 | 28.51 | 28.58 | 51,693 | +0.54(+1.92%) |
Jan 24, 2019 | 27.90 | 28.30 | 27.81 | 28.04 | 56,316 | +0.13(+0.45%) |
Jan 23, 2019 | 28.43 | 28.43 | 27.77 | 27.92 | 11,934 | -0.32(-1.14%) |
Jan 22, 2019 | 28.77 | 28.84 | 28.20 | 28.24 | 16,157 | -0.90(-3.10%) |
Jan 18, 2019 | 29.08 | 29.14 | 28.95 | 29.14 | 27,354 | +0.44(+1.53%) |
Jan 17, 2019 | 28.04 | 28.82 | 28.04 | 28.71 | 32,963 | +0.35(+1.24%) |
Jan 16, 2019 | 28.17 | 28.44 | 28.17 | 28.35 | 14,962 | +0.16(+0.56%) |
Jan 15, 2019 | 28.28 | 28.44 | 28.12 | 28.20 | 6,201 | +0.02(+0.08%) |
Jan 14, 2019 | 27.90 | 28.24 | 27.90 | 28.17 | 4,976 | +0.02(+0.07%) |
Jan 11, 2019 | 28.05 | 28.31 | 28.02 | 28.15 | 22,218 | -0.25(-0.88%) |
Jan 10, 2019 | 27.86 | 28.40 | 27.86 | 28.40 | 10,645 | +0.13(+0.48%) |
Jan 09, 2019 | 28.09 | 28.37 | 27.88 | 28.27 | 14,808 | +0.50(+1.81%) |
Jan 08, 2019 | 27.90 | 27.91 | 27.46 | 27.77 | 14,732 | +0.28(+1.01%) |
Jan 07, 2019 | 27.11 | 27.63 | 26.93 | 27.49 | 37,648 | +0.51(+1.89%) |
Jan 04, 2019 | 26.66 | 27.01 | 26.55 | 26.98 | 18,087 | +1.07(+4.15%) |
Jan 03, 2019 | 26.02 | 26.09 | 25.47 | 25.90 | 33,967 | -0.21(-0.82%) |
Jan 02, 2019 | 25.00 | 26.18 | 24.97 | 26.12 | 78,197 | +0.69(+2.71%) |
Dec 31, 2018 | 25.50 | 25.54 | 25.10 | 25.43 | 38,965 | +0.21(+0.82%) |
Dec 28, 2018 | 25.62 | 25.71 | 25.08 | 25.22 | 43,431 | -0.24(-0.95%) |
Dec 27, 2018 | 24.83 | 25.46 | 24.50 | 25.46 | 45,440 | +0.09(+0.36%) |
Dec 26, 2018 | 23.61 | 25.38 | 23.23 | 25.37 | 175,976 | +2.06(+8.83%) |
Dec 24, 2018 | 24.15 | 24.15 | 23.31 | 23.31 | 33,494 | -1.05(-4.30%) |
Dec 21, 2018 | 24.97 | 25.03 | 24.28 | 24.36 | 51,511 | -0.55(-2.22%) |
Dec 20, 2018 | 25.47 | 25.84 | 24.72 | 24.91 | 46,791 | -0.79(-3.09%) |
Dec 19, 2018 | 26.27 | 26.65 | 25.58 | 25.71 | 101,498 | -0.12(-0.48%) |
Dec 18, 2018 | 26.52 | 26.57 | 25.76 | 25.83 | 27,611 | -0.69(-2.59%) |
Dec 17, 2018 | 27.01 | 27.38 | 26.46 | 26.52 | 12,068 | -0.74(-2.72%) |
Dec 14, 2018 | 27.96 | 28.14 | 27.23 | 27.26 | 17,804 | -1.02(-3.60%) |
Dec 13, 2018 | 28.17 | 28.37 | 28.04 | 28.28 | 16,147 | -0.13(-0.47%) |
Dec 12, 2018 | 28.42 | 29.00 | 28.42 | 28.42 | 21,611 | +0.37(+1.31%) |
Dec 11, 2018 | 28.35 | 28.62 | 27.90 | 28.05 | 30,043 | +0.05(+0.19%) |
Dec 10, 2018 | 28.54 | 28.57 | 27.61 | 28.00 | 53,796 | -0.91(-3.15%) |
Dec 07, 2018 | 29.84 | 30.18 | 28.86 | 28.91 | 43,784 | -0.08(-0.28%) |
Dec 06, 2018 | 28.80 | 29.02 | 28.09 | 28.99 | 25,977 | -0.82(-2.76%) |
Dec 04, 2018 | 30.84 | 31.01 | 29.81 | 29.81 | 104,701 | -1.10(-3.55%) |