Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.49 | 35.49 | 34.00 | 34.11 | 1,503,902 | -1.34(-3.77%) |
Feb 27, 2019 | 34.93 | 35.55 | 34.69 | 35.45 | 856,573 | +0.75(+2.15%) |
Feb 26, 2019 | 34.26 | 35.14 | 33.98 | 34.70 | 731,246 | +0.05(+0.14%) |
Feb 25, 2019 | 34.23 | 34.70 | 34.12 | 34.65 | 496,771 | +0.49(+1.45%) |
Feb 22, 2019 | 34.26 | 34.77 | 33.94 | 34.16 | 523,117 | +0.02(+0.06%) |
Feb 21, 2019 | 34.95 | 34.95 | 33.74 | 34.14 | 678,722 | -0.79(-2.25%) |
Feb 20, 2019 | 35.23 | 35.53 | 34.85 | 34.92 | 552,962 | -0.31(-0.88%) |
Feb 19, 2019 | 34.53 | 35.51 | 34.53 | 35.23 | 667,918 | +0.54(+1.56%) |
Feb 15, 2019 | 34.67 | 34.92 | 34.40 | 34.69 | 537,453 | +0.16(+0.48%) |
Feb 14, 2019 | 34.30 | 34.81 | 33.94 | 34.53 | 464,074 | +0.30(+0.88%) |
Feb 13, 2019 | 33.55 | 34.30 | 33.35 | 34.23 | 384,890 | +0.68(+2.02%) |
Feb 12, 2019 | 33.51 | 33.77 | 33.14 | 33.55 | 392,102 | +0.41(+1.23%) |
Feb 11, 2019 | 32.42 | 33.23 | 32.07 | 33.14 | 473,863 | +0.38(+1.15%) |
Feb 08, 2019 | 32.70 | 33.10 | 32.14 | 32.76 | 570,148 | -0.10(-0.30%) |
Feb 07, 2019 | 34.35 | 34.42 | 32.28 | 32.86 | 1,043,343 | -1.57(-4.56%) |
Feb 06, 2019 | 34.68 | 35.14 | 34.06 | 34.43 | 625,614 | -0.54(-1.55%) |
Feb 05, 2019 | 34.28 | 35.15 | 33.92 | 34.97 | 719,577 | +0.71(+2.07%) |
Feb 04, 2019 | 34.38 | 34.45 | 33.75 | 34.26 | 969,209 | +0.02(+0.06%) |
Feb 01, 2019 | 33.94 | 34.37 | 33.70 | 34.25 | 991,828 | +0.43(+1.28%) |
Jan 31, 2019 | 34.01 | 34.37 | 33.51 | 33.81 | 838,072 | -0.02(-0.06%) |
Jan 30, 2019 | 33.78 | 34.11 | 33.03 | 33.83 | 650,399 | +0.24(+0.70%) |
Jan 29, 2019 | 33.74 | 33.92 | 33.54 | 33.60 | 592,446 | -0.02(-0.06%) |
Jan 28, 2019 | 33.91 | 33.91 | 33.28 | 33.61 | 815,022 | -0.45(-1.33%) |
Jan 25, 2019 | 33.85 | 34.16 | 33.70 | 34.07 | 841,738 | +0.57(+1.72%) |
Jan 24, 2019 | 33.17 | 33.56 | 32.88 | 33.49 | 662,080 | +0.36(+1.08%) |
Jan 23, 2019 | 33.33 | 33.56 | 32.95 | 33.13 | 945,846 | -0.07(-0.20%) |
Jan 22, 2019 | 34.03 | 34.26 | 33.12 | 33.20 | 797,816 | -1.09(-3.19%) |
Jan 18, 2019 | 34.62 | 34.87 | 33.75 | 34.29 | 602,378 | -0.10(-0.30%) |
Jan 17, 2019 | 34.85 | 35.06 | 34.14 | 34.40 | 544,384 | -0.45(-1.30%) |
Jan 16, 2019 | 35.38 | 35.79 | 34.79 | 34.85 | 405,852 | -0.53(-1.49%) |
Jan 15, 2019 | 34.67 | 35.50 | 34.52 | 35.38 | 730,735 | +0.72(+2.07%) |
Jan 14, 2019 | 34.42 | 34.81 | 33.92 | 34.66 | 791,763 | +0.14(+0.41%) |
Jan 11, 2019 | 34.86 | 34.86 | 34.04 | 34.52 | 1,019,745 | -0.36(-1.03%) |
Jan 10, 2019 | 35.72 | 35.72 | 34.51 | 34.88 | 699,281 | -1.07(-2.99%) |
Jan 09, 2019 | 35.07 | 36.23 | 34.84 | 35.95 | 771,712 | +1.20(+3.44%) |
Jan 08, 2019 | 34.09 | 35.41 | 33.95 | 34.75 | 445,498 | +1.05(+3.10%) |
Jan 07, 2019 | 33.62 | 34.35 | 33.53 | 33.71 | 289,028 | +0.27(+0.82%) |
Jan 04, 2019 | 32.25 | 33.47 | 32.09 | 33.44 | 606,306 | +1.79(+5.66%) |
Jan 03, 2019 | 31.65 | 32.30 | 31.61 | 31.65 | 591,924 | -0.20(-0.62%) |
Jan 02, 2019 | 30.23 | 32.36 | 29.92 | 31.84 | 523,821 | +1.23(+4.03%) |
Dec 31, 2018 | 30.33 | 31.07 | 29.95 | 30.61 | 868,062 | +0.21(+0.68%) |
Dec 28, 2018 | 31.01 | 31.49 | 29.73 | 30.40 | 1,028,342 | -0.62(-2.00%) |
Dec 27, 2018 | 31.27 | 31.74 | 29.72 | 31.02 | 1,065,232 | -0.89(-2.78%) |
Dec 26, 2018 | 30.24 | 31.94 | 29.67 | 31.91 | 1,287,946 | +1.86(+6.18%) |
Dec 24, 2018 | 31.15 | 31.38 | 30.00 | 30.05 | 699,184 | -1.74(-5.48%) |
Dec 21, 2018 | 31.56 | 32.71 | 31.04 | 31.80 | 4,358,781 | +0.11(+0.36%) |
Dec 20, 2018 | 32.20 | 32.94 | 31.29 | 31.68 | 1,183,928 | -0.93(-2.86%) |
Dec 19, 2018 | 32.33 | 33.44 | 31.99 | 32.62 | 1,508,830 | +0.44(+1.38%) |
Dec 18, 2018 | 32.78 | 32.85 | 31.62 | 32.17 | 808,085 | -0.59(-1.81%) |
Dec 17, 2018 | 33.54 | 33.86 | 32.62 | 32.77 | 689,876 | -0.97(-2.88%) |
Dec 14, 2018 | 33.29 | 34.31 | 33.08 | 33.74 | 1,791,957 | +0.22(+0.65%) |
Dec 13, 2018 | 32.59 | 33.53 | 32.25 | 33.52 | 716,460 | +1.10(+3.40%) |
Dec 12, 2018 | 32.33 | 32.83 | 32.20 | 32.42 | 554,165 | +0.30(+0.94%) |
Dec 11, 2018 | 32.51 | 32.85 | 31.92 | 32.12 | 806,281 | -0.13(-0.41%) |
Dec 10, 2018 | 32.04 | 33.15 | 32.01 | 32.25 | 639,552 | -0.12(-0.38%) |
Dec 07, 2018 | 33.42 | 33.42 | 32.06 | 32.37 | 897,464 | -0.16(-0.49%) |
Dec 06, 2018 | 32.91 | 32.95 | 31.82 | 32.53 | 878,004 | -0.83(-2.49%) |
Dec 04, 2018 | 35.50 | 35.56 | 33.31 | 33.36 | 1,354,529 | -2.35(-6.57%) |