Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.77 | 37.10 | 36.44 | 36.47 | 172,560 | -0.20(-0.53%) |
Feb 27, 2019 | 36.35 | 36.69 | 36.15 | 36.67 | 115,515 | +0.25(+0.68%) |
Feb 26, 2019 | 36.30 | 36.70 | 36.01 | 36.42 | 165,665 | +0.10(+0.27%) |
Feb 25, 2019 | 36.05 | 36.46 | 35.81 | 36.32 | 145,484 | +0.11(+0.29%) |
Feb 22, 2019 | 35.51 | 36.47 | 35.50 | 36.21 | 240,088 | -0.42(-1.14%) |
Feb 21, 2019 | 37.37 | 37.62 | 36.38 | 36.63 | 161,247 | -0.71(-1.90%) |
Feb 20, 2019 | 36.37 | 37.68 | 36.37 | 37.34 | 206,236 | +0.91(+2.51%) |
Feb 19, 2019 | 35.83 | 36.56 | 35.77 | 36.43 | 104,585 | +0.38(+1.06%) |
Feb 15, 2019 | 35.39 | 36.11 | 35.05 | 36.04 | 111,538 | +0.82(+2.32%) |
Feb 14, 2019 | 35.19 | 35.53 | 35.18 | 35.23 | 115,296 | -0.08(-0.23%) |
Feb 13, 2019 | 35.41 | 35.57 | 35.10 | 35.31 | 120,897 | -0.09(-0.25%) |
Feb 12, 2019 | 35.59 | 35.93 | 35.28 | 35.40 | 93,089 | -0.13(-0.37%) |
Feb 11, 2019 | 35.16 | 35.54 | 34.91 | 35.53 | 54,133 | +0.38(+1.09%) |
Feb 08, 2019 | 34.69 | 35.22 | 34.69 | 35.15 | 73,457 | +0.31(+0.89%) |
Feb 07, 2019 | 34.27 | 34.86 | 34.27 | 34.84 | 46,990 | +0.36(+1.06%) |
Feb 06, 2019 | 34.37 | 34.50 | 33.96 | 34.47 | 43,563 | +0.12(+0.34%) |
Feb 05, 2019 | 34.31 | 34.53 | 34.07 | 34.36 | 58,300 | +0.04(+0.10%) |
Feb 04, 2019 | 34.07 | 34.76 | 33.95 | 34.32 | 69,959 | +0.15(+0.44%) |
Feb 01, 2019 | 33.95 | 34.42 | 33.94 | 34.17 | 82,245 | -0.06(-0.18%) |
Jan 31, 2019 | 33.60 | 34.27 | 33.45 | 34.23 | 120,658 | +0.64(+1.90%) |
Jan 30, 2019 | 33.60 | 33.91 | 33.36 | 33.60 | 115,858 | +0.01(+0.03%) |
Jan 29, 2019 | 33.72 | 33.76 | 33.38 | 33.59 | 66,303 | -0.13(-0.40%) |
Jan 28, 2019 | 33.85 | 34.04 | 33.38 | 33.72 | 96,038 | -0.25(-0.73%) |
Jan 25, 2019 | 34.35 | 34.39 | 33.94 | 33.97 | 48,333 | -0.12(-0.34%) |
Jan 24, 2019 | 33.65 | 34.41 | 33.65 | 34.08 | 42,690 | -0.27(-0.77%) |
Jan 23, 2019 | 34.25 | 34.52 | 33.93 | 34.35 | 90,244 | +0.16(+0.47%) |
Jan 22, 2019 | 34.34 | 35.67 | 34.03 | 34.19 | 123,899 | -0.33(-0.95%) |
Jan 18, 2019 | 35.05 | 35.90 | 34.47 | 34.52 | 209,331 | -0.52(-1.49%) |
Jan 17, 2019 | 34.48 | 35.36 | 34.40 | 35.04 | 327,996 | +0.57(+1.65%) |
Jan 16, 2019 | 33.60 | 34.97 | 33.35 | 34.47 | 220,680 | +1.01(+3.02%) |
Jan 15, 2019 | 32.87 | 33.48 | 32.24 | 33.46 | 405,068 | +1.41(+4.40%) |
Jan 14, 2019 | 31.83 | 32.41 | 31.59 | 32.05 | 122,961 | +0.16(+0.50%) |
Jan 11, 2019 | 32.03 | 32.24 | 31.68 | 31.89 | 236,596 | -0.33(-1.02%) |
Jan 10, 2019 | 31.54 | 32.42 | 30.95 | 32.22 | 165,766 | +0.49(+1.54%) |
Jan 09, 2019 | 31.42 | 32.24 | 31.12 | 31.73 | 270,615 | +0.30(+0.96%) |
Jan 08, 2019 | 31.52 | 31.52 | 30.99 | 31.43 | 203,928 | +0.01(+0.03%) |
Jan 07, 2019 | 32.02 | 32.12 | 31.38 | 31.42 | 168,536 | -0.68(-2.13%) |
Jan 04, 2019 | 32.05 | 32.65 | 31.32 | 32.10 | 151,872 | +0.29(+0.92%) |
Jan 03, 2019 | 31.81 | 32.19 | 31.29 | 31.81 | 102,547 | -0.05(-0.17%) |
Jan 02, 2019 | 32.13 | 32.43 | 31.65 | 31.86 | 153,059 | -0.57(-1.75%) |
Dec 31, 2018 | 31.98 | 32.48 | 31.67 | 32.43 | 178,235 | +0.50(+1.56%) |
Dec 28, 2018 | 31.82 | 32.39 | 31.58 | 31.94 | 157,505 | +0.18(+0.56%) |
Dec 27, 2018 | 31.16 | 31.77 | 30.83 | 31.76 | 118,309 | +0.15(+0.48%) |
Dec 26, 2018 | 30.68 | 31.72 | 30.25 | 31.61 | 166,505 | +0.75(+2.45%) |
Dec 24, 2018 | 31.72 | 32.57 | 30.85 | 30.85 | 102,637 | -0.87(-2.74%) |
Dec 21, 2018 | 32.87 | 32.97 | 31.72 | 31.72 | 843,972 | -1.15(-3.48%) |
Dec 20, 2018 | 32.52 | 32.91 | 31.88 | 32.87 | 384,657 | +0.26(+0.79%) |
Dec 19, 2018 | 32.90 | 33.37 | 32.32 | 32.61 | 238,241 | -0.23(-0.70%) |
Dec 18, 2018 | 32.43 | 33.04 | 32.32 | 32.84 | 211,973 | +0.49(+1.51%) |
Dec 17, 2018 | 32.33 | 32.81 | 31.36 | 32.35 | 479,099 | -0.05(-0.16%) |
Dec 14, 2018 | 32.39 | 32.82 | 32.23 | 32.41 | 106,693 | -0.08(-0.25%) |
Dec 13, 2018 | 33.10 | 33.70 | 32.07 | 32.49 | 131,226 | -0.51(-1.56%) |
Dec 12, 2018 | 33.36 | 33.54 | 32.95 | 33.00 | 106,849 | -0.23(-0.69%) |
Dec 11, 2018 | 33.68 | 33.68 | 33.05 | 33.23 | 129,499 | -0.15(-0.45%) |
Dec 10, 2018 | 33.41 | 33.63 | 32.89 | 33.38 | 170,987 | -0.05(-0.16%) |
Dec 07, 2018 | 33.54 | 33.59 | 33.19 | 33.43 | 102,216 | -0.04(-0.11%) |
Dec 06, 2018 | 32.45 | 33.50 | 32.45 | 33.47 | 133,902 | +0.68(+2.07%) |
Dec 04, 2018 | 33.72 | 33.72 | 32.71 | 32.79 | 139,241 | -0.96(-2.84%) |