Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.90 | 31.33 | 30.70 | 31.03 | 816,605 | +0.15(+0.49%) |
Feb 27, 2019 | 30.35 | 30.91 | 29.70 | 30.88 | 906,984 | +0.44(+1.45%) |
Feb 26, 2019 | 31.66 | 31.98 | 30.38 | 30.44 | 905,393 | -1.35(-4.25%) |
Feb 25, 2019 | 32.60 | 32.86 | 31.68 | 31.79 | 851,599 | -0.62(-1.91%) |
Feb 22, 2019 | 31.81 | 32.43 | 31.44 | 32.41 | 830,800 | +0.71(+2.24%) |
Feb 21, 2019 | 31.99 | 32.00 | 31.23 | 31.70 | 873,489 | -0.28(-0.88%) |
Feb 20, 2019 | 31.48 | 32.32 | 31.26 | 31.98 | 1,071,835 | +0.50(+1.59%) |
Feb 19, 2019 | 31.37 | 31.62 | 31.03 | 31.48 | 1,033,672 | +0.02(+0.06%) |
Feb 15, 2019 | 31.11 | 31.65 | 30.50 | 31.46 | 1,243,700 | +0.55(+1.78%) |
Feb 14, 2019 | 30.19 | 30.95 | 30.13 | 30.91 | 634,442 | +0.73(+2.42%) |
Feb 13, 2019 | 30.58 | 31.37 | 30.10 | 30.18 | 787,122 | -0.34(-1.11%) |
Feb 12, 2019 | 29.43 | 30.59 | 29.40 | 30.52 | 700,779 | +1.27(+4.34%) |
Feb 11, 2019 | 29.42 | 29.80 | 28.98 | 29.25 | 868,567 | -0.14(-0.48%) |
Feb 08, 2019 | 28.00 | 29.42 | 27.82 | 29.39 | 741,200 | +1.26(+4.48%) |
Feb 07, 2019 | 28.81 | 29.28 | 27.96 | 28.13 | 911,327 | -0.50(-1.75%) |
Feb 06, 2019 | 26.80 | 30.16 | 26.05 | 28.63 | 1,984,505 | +0.76(+2.73%) |
Feb 05, 2019 | 27.63 | 28.67 | 27.53 | 27.87 | 1,245,239 | +0.16(+0.58%) |
Feb 04, 2019 | 26.92 | 27.72 | 26.90 | 27.71 | 1,137,188 | +0.78(+2.90%) |
Feb 01, 2019 | 28.24 | 28.52 | 26.85 | 26.93 | 1,145,100 | -1.26(-4.47%) |
Jan 31, 2019 | 28.76 | 28.94 | 28.06 | 28.19 | 784,882 | -0.71(-2.46%) |
Jan 30, 2019 | 27.78 | 28.92 | 27.53 | 28.90 | 822,993 | +1.32(+4.79%) |
Jan 29, 2019 | 27.40 | 27.76 | 27.20 | 27.58 | 967,930 | +0.19(+0.69%) |
Jan 28, 2019 | 27.54 | 27.87 | 27.11 | 27.39 | 1,143,587 | -0.31(-1.12%) |
Jan 25, 2019 | 27.96 | 28.11 | 27.40 | 27.70 | 1,004,400 | -0.22(-0.79%) |
Jan 24, 2019 | 28.35 | 28.67 | 27.36 | 27.92 | 737,397 | -0.48(-1.69%) |
Jan 23, 2019 | 29.01 | 29.20 | 28.12 | 28.40 | 718,442 | -0.49(-1.70%) |
Jan 22, 2019 | 29.74 | 29.74 | 28.62 | 28.89 | 652,242 | -0.78(-2.63%) |
Jan 18, 2019 | 28.72 | 29.71 | 28.72 | 29.67 | 467,300 | +1.05(+3.67%) |
Jan 17, 2019 | 28.12 | 28.87 | 28.03 | 28.62 | 786,686 | +0.40(+1.42%) |
Jan 16, 2019 | 29.32 | 29.66 | 27.99 | 28.22 | 867,985 | -1.12(-3.82%) |
Jan 15, 2019 | 29.03 | 29.48 | 28.78 | 29.34 | 618,717 | +0.42(+1.45%) |
Jan 14, 2019 | 30.12 | 30.77 | 28.86 | 28.92 | 1,079,985 | -1.34(-4.43%) |
Jan 11, 2019 | 30.58 | 30.84 | 30.05 | 30.26 | 694,900 | -0.41(-1.34%) |
Jan 10, 2019 | 30.48 | 30.72 | 30.05 | 30.67 | 748,449 | +0.18(+0.59%) |
Jan 09, 2019 | 29.12 | 30.93 | 29.12 | 30.49 | 1,235,304 | +1.54(+5.32%) |
Jan 08, 2019 | 28.66 | 29.05 | 28.10 | 28.95 | 1,381,181 | +0.97(+3.47%) |
Jan 07, 2019 | 30.21 | 30.35 | 27.29 | 27.98 | 2,481,282 | -3.34(-10.66%) |
Jan 04, 2019 | 30.52 | 32.41 | 29.68 | 31.32 | 2,217,900 | +2.03(+6.93%) |
Jan 03, 2019 | 29.24 | 29.72 | 28.63 | 29.29 | 975,876 | +0.29(+1.00%) |
Jan 02, 2019 | 28.88 | 29.20 | 28.22 | 29.00 | 781,962 | -0.07(-0.24%) |
Dec 31, 2018 | 28.66 | 29.22 | 28.57 | 29.07 | 525,900 | +0.47(+1.64%) |
Dec 28, 2018 | 28.60 | 29.08 | 28.13 | 28.60 | 310,100 | +0.12(+0.42%) |
Dec 27, 2018 | 28.03 | 28.52 | 27.35 | 28.48 | 436,989 | -0.13(-0.45%) |
Dec 26, 2018 | 27.40 | 28.64 | 27.17 | 28.61 | 680,349 | +1.38(+5.07%) |
Dec 24, 2018 | 27.28 | 27.74 | 26.80 | 27.23 | 295,300 | -0.18(-0.66%) |
Dec 21, 2018 | 28.57 | 29.32 | 27.25 | 27.41 | 2,912,600 | -1.23(-4.29%) |
Dec 20, 2018 | 29.00 | 29.42 | 27.99 | 28.64 | 950,907 | -0.44(-1.51%) |
Dec 19, 2018 | 29.58 | 29.85 | 28.65 | 29.08 | 1,291,137 | -0.42(-1.42%) |
Dec 18, 2018 | 31.16 | 31.32 | 28.50 | 29.50 | 1,148,386 | -1.55(-4.99%) |
Dec 17, 2018 | 31.15 | 31.85 | 30.89 | 31.05 | 896,545 | -0.10(-0.32%) |
Dec 14, 2018 | 31.06 | 31.32 | 30.66 | 31.15 | 566,300 | -0.10(-0.32%) |
Dec 13, 2018 | 31.30 | 31.80 | 31.05 | 31.25 | 623,283 | -0.05(-0.16%) |
Dec 12, 2018 | 31.04 | 31.95 | 30.79 | 31.30 | 1,166,837 | +0.51(+1.66%) |
Dec 11, 2018 | 31.49 | 31.52 | 30.24 | 30.79 | 540,109 | -0.41(-1.31%) |
Dec 10, 2018 | 31.42 | 31.82 | 30.79 | 31.20 | 906,384 | -0.31(-0.98%) |
Dec 07, 2018 | 31.97 | 32.39 | 31.40 | 31.51 | 975,500 | -0.62(-1.93%) |
Dec 06, 2018 | 31.47 | 32.14 | 31.06 | 32.13 | 900,989 | +0.54(+1.71%) |
Dec 04, 2018 | 32.56 | 32.89 | 31.20 | 31.59 | 1,084,200 | -1.00(-3.07%) |