Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.31 | 32.39 | 32.20 | 32.38 | 149,275 | +0.08(+0.26%) |
Feb 27, 2019 | 32.24 | 32.40 | 32.24 | 32.30 | 19,842 | +0.06(+0.18%) |
Feb 26, 2019 | 32.21 | 32.29 | 32.11 | 32.24 | 10,643 | -0.04(-0.13%) |
Feb 25, 2019 | 32.57 | 32.57 | 32.28 | 32.28 | 12,438 | -0.11(-0.34%) |
Feb 22, 2019 | 31.96 | 32.42 | 31.96 | 32.39 | 19,480 | +0.35(+1.10%) |
Feb 21, 2019 | 32.47 | 32.47 | 31.95 | 32.04 | 29,354 | -0.35(-1.08%) |
Feb 20, 2019 | 32.33 | 32.52 | 31.67 | 32.39 | 238,222 | +0.15(+0.47%) |
Feb 19, 2019 | 31.85 | 32.31 | 31.79 | 32.24 | 79,199 | +0.47(+1.47%) |
Feb 15, 2019 | 31.70 | 31.84 | 31.70 | 31.77 | 48,402 | +0.22(+0.71%) |
Feb 14, 2019 | 31.36 | 31.62 | 31.32 | 31.55 | 23,016 | +0.02(+0.06%) |
Feb 13, 2019 | 31.43 | 31.59 | 31.37 | 31.53 | 51,528 | +0.12(+0.37%) |
Feb 12, 2019 | 31.54 | 31.57 | 31.37 | 31.41 | 10,769 | -0.01(-0.03%) |
Feb 11, 2019 | 31.83 | 31.83 | 31.35 | 31.42 | 55,195 | -0.33(-1.03%) |
Feb 08, 2019 | 31.69 | 31.80 | 31.59 | 31.75 | 24,380 | +0.09(+0.29%) |
Feb 07, 2019 | 31.73 | 31.85 | 31.54 | 31.65 | 319,262 | -0.32(-0.99%) |
Feb 06, 2019 | 31.75 | 32.26 | 31.75 | 31.97 | 17,682 | -0.04(-0.13%) |
Feb 05, 2019 | 32.15 | 32.15 | 31.92 | 32.01 | 5,437 | +0.11(+0.34%) |
Feb 04, 2019 | 31.61 | 31.90 | 31.61 | 31.90 | 17,171 | +0.13(+0.39%) |
Feb 01, 2019 | 31.70 | 31.84 | 31.52 | 31.78 | 35,256 | +0.18(+0.58%) |
Jan 31, 2019 | 31.22 | 31.63 | 31.22 | 31.60 | 51,975 | +0.47(+1.51%) |
Jan 30, 2019 | 31.16 | 31.30 | 31.04 | 31.13 | 46,494 | +0.10(+0.32%) |
Jan 29, 2019 | 30.87 | 31.03 | 30.87 | 31.03 | 13,877 | +0.33(+1.07%) |
Jan 28, 2019 | 30.43 | 30.82 | 30.43 | 30.70 | 26,312 | -0.18(-0.57%) |
Jan 25, 2019 | 30.82 | 30.88 | 30.77 | 30.88 | 8,724 | +0.45(+1.49%) |
Jan 24, 2019 | 30.36 | 30.44 | 30.31 | 30.42 | 9,453 | +0.09(+0.30%) |
Jan 23, 2019 | 30.37 | 30.52 | 30.31 | 30.33 | 10,497 | +0.04(+0.14%) |
Jan 22, 2019 | 30.40 | 30.48 | 30.23 | 30.29 | 27,781 | -0.33(-1.09%) |
Jan 18, 2019 | 30.77 | 30.77 | 30.45 | 30.62 | 68,002 | -0.04(-0.14%) |
Jan 17, 2019 | 30.52 | 30.75 | 30.39 | 30.67 | 36,889 | +0.09(+0.30%) |
Jan 16, 2019 | 30.22 | 30.57 | 30.18 | 30.57 | 13,059 | +0.26(+0.85%) |
Jan 15, 2019 | 30.88 | 31.03 | 30.26 | 30.32 | 25,070 | -0.37(-1.19%) |
Jan 14, 2019 | 30.50 | 30.69 | 30.35 | 30.68 | 65,453 | +0.18(+0.60%) |
Jan 11, 2019 | 30.58 | 30.58 | 30.48 | 30.50 | 17,687 | -0.05(-0.16%) |
Jan 10, 2019 | 30.33 | 30.59 | 30.33 | 30.55 | 21,597 | +0.13(+0.44%) |
Jan 09, 2019 | 30.36 | 30.57 | 30.36 | 30.42 | 30,489 | +0.19(+0.64%) |
Jan 08, 2019 | 30.45 | 30.45 | 30.14 | 30.22 | 26,322 | -0.01(-0.02%) |
Jan 07, 2019 | 30.16 | 30.38 | 30.16 | 30.23 | 22,115 | -0.01(-0.03%) |
Jan 04, 2019 | 29.84 | 30.29 | 29.80 | 30.24 | 73,858 | +0.46(+1.55%) |
Jan 03, 2019 | 29.70 | 29.80 | 29.46 | 29.78 | 31,998 | -0.09(-0.31%) |
Jan 02, 2019 | 29.56 | 29.93 | 29.48 | 29.87 | 89,442 | +0.17(+0.56%) |
Dec 31, 2018 | 29.75 | 29.75 | 29.43 | 29.70 | 11,592 | +0.26(+0.88%) |
Dec 28, 2018 | 29.74 | 29.74 | 29.40 | 29.44 | 52,107 | -0.03(-0.09%) |
Dec 27, 2018 | 29.38 | 29.52 | 29.11 | 29.47 | 51,139 | -0.08(-0.28%) |
Dec 26, 2018 | 29.30 | 29.56 | 29.08 | 29.55 | 29,729 | +0.33(+1.15%) |
Dec 24, 2018 | 29.60 | 29.60 | 29.14 | 29.22 | 9,441 | +0.09(+0.32%) |
Dec 21, 2018 | 29.24 | 29.37 | 29.09 | 29.13 | 24,380 | -0.18(-0.63%) |
Dec 20, 2018 | 29.51 | 29.64 | 29.30 | 29.31 | 41,263 | +0.13(+0.46%) |
Dec 19, 2018 | 29.80 | 29.88 | 29.12 | 29.18 | 38,515 | -0.43(-1.44%) |
Dec 18, 2018 | 29.65 | 29.79 | 29.52 | 29.60 | 25,961 | -0.00(-0.01%) |
Dec 17, 2018 | 29.61 | 29.79 | 29.47 | 29.61 | 12,578 | +0.16(+0.54%) |
Dec 14, 2018 | 29.32 | 29.69 | 29.32 | 29.45 | 34,333 | -0.30(-1.01%) |
Dec 13, 2018 | 29.85 | 29.85 | 29.68 | 29.75 | 23,318 | +0.05(+0.17%) |
Dec 12, 2018 | 29.89 | 29.89 | 29.66 | 29.70 | 47,882 | +0.18(+0.59%) |
Dec 11, 2018 | 29.36 | 29.63 | 29.36 | 29.52 | 29,911 | +0.16(+0.54%) |
Dec 10, 2018 | 29.52 | 29.73 | 29.33 | 29.36 | 105,231 | -0.26(-0.87%) |
Dec 07, 2018 | 29.86 | 29.87 | 29.62 | 29.62 | 130,970 | -0.04(-0.14%) |
Dec 06, 2018 | 29.56 | 29.69 | 29.24 | 29.66 | 64,551 | -0.21(-0.70%) |
Dec 04, 2018 | 29.96 | 30.03 | 29.70 | 29.87 | 63,024 | -0.01(-0.03%) |