Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.26 | 38.03 | 37.07 | 37.92 | 624,234 | +0.62(+1.65%) |
Feb 27, 2019 | 36.98 | 37.76 | 36.98 | 37.30 | 342,036 | +0.20(+0.53%) |
Feb 26, 2019 | 36.94 | 37.26 | 36.48 | 37.11 | 339,156 | +0.13(+0.36%) |
Feb 25, 2019 | 37.33 | 37.70 | 36.77 | 36.97 | 319,743 | -0.20(-0.53%) |
Feb 22, 2019 | 37.98 | 37.98 | 36.79 | 37.17 | 382,362 | -0.71(-1.87%) |
Feb 21, 2019 | 37.51 | 38.13 | 37.22 | 37.88 | 337,249 | +0.34(+0.90%) |
Feb 20, 2019 | 37.02 | 37.54 | 36.84 | 37.54 | 290,818 | +0.32(+0.87%) |
Feb 19, 2019 | 37.19 | 37.67 | 36.96 | 37.22 | 479,139 | +0.10(+0.28%) |
Feb 15, 2019 | 37.42 | 37.85 | 37.02 | 37.11 | 617,661 | -0.20(-0.53%) |
Feb 14, 2019 | 36.48 | 37.45 | 36.48 | 37.31 | 410,009 | +0.62(+1.68%) |
Feb 13, 2019 | 36.81 | 37.04 | 36.63 | 36.70 | 315,392 | -0.08(-0.22%) |
Feb 12, 2019 | 36.87 | 37.11 | 36.69 | 36.78 | 314,774 | +0.11(+0.30%) |
Feb 11, 2019 | 36.68 | 36.73 | 36.43 | 36.67 | 303,475 | +0.18(+0.50%) |
Feb 08, 2019 | 37.18 | 38.25 | 36.36 | 36.48 | 456,400 | -1.01(-2.69%) |
Feb 07, 2019 | 36.15 | 37.55 | 35.55 | 37.49 | 793,132 | +1.66(+4.63%) |
Feb 06, 2019 | 35.58 | 36.44 | 35.58 | 35.84 | 408,437 | +0.17(+0.48%) |
Feb 05, 2019 | 35.73 | 36.14 | 35.52 | 35.67 | 581,880 | -0.06(-0.17%) |
Feb 04, 2019 | 35.80 | 35.98 | 35.52 | 35.73 | 140,530 | -0.14(-0.40%) |
Feb 01, 2019 | 35.81 | 35.99 | 35.35 | 35.87 | 328,608 | +0.11(+0.32%) |
Jan 31, 2019 | 35.34 | 35.76 | 34.94 | 35.76 | 271,172 | +0.22(+0.63%) |
Jan 30, 2019 | 35.52 | 35.56 | 34.84 | 35.53 | 272,531 | +0.07(+0.19%) |
Jan 29, 2019 | 35.12 | 35.60 | 34.88 | 35.47 | 299,327 | +0.33(+0.95%) |
Jan 28, 2019 | 34.42 | 35.35 | 34.42 | 35.13 | 307,867 | +0.45(+1.30%) |
Jan 25, 2019 | 34.33 | 34.73 | 34.31 | 34.68 | 248,484 | +0.68(+2.01%) |
Jan 24, 2019 | 34.14 | 34.21 | 33.75 | 34.00 | 306,741 | -0.16(-0.46%) |
Jan 23, 2019 | 34.49 | 34.68 | 34.05 | 34.16 | 386,479 | -0.19(-0.55%) |
Jan 22, 2019 | 35.01 | 35.21 | 33.91 | 34.35 | 377,737 | -0.83(-2.36%) |
Jan 18, 2019 | 34.30 | 35.47 | 34.18 | 35.18 | 376,276 | +1.02(+2.99%) |
Jan 17, 2019 | 33.94 | 34.43 | 33.72 | 34.16 | 336,367 | +0.10(+0.30%) |
Jan 16, 2019 | 34.15 | 34.42 | 33.78 | 34.06 | 436,004 | -0.15(-0.43%) |
Jan 15, 2019 | 33.86 | 34.27 | 33.63 | 34.20 | 377,209 | +0.44(+1.31%) |
Jan 14, 2019 | 33.88 | 34.26 | 33.69 | 33.76 | 271,395 | -0.32(-0.93%) |
Jan 11, 2019 | 33.54 | 34.08 | 33.43 | 34.08 | 355,992 | +0.39(+1.14%) |
Jan 10, 2019 | 34.10 | 34.10 | 33.55 | 33.69 | 404,675 | -0.38(-1.10%) |
Jan 09, 2019 | 33.61 | 34.11 | 33.38 | 34.07 | 426,470 | +0.64(+1.92%) |
Jan 08, 2019 | 33.76 | 34.12 | 33.09 | 33.43 | 452,607 | -0.15(-0.46%) |
Jan 07, 2019 | 33.07 | 33.72 | 33.04 | 33.58 | 343,912 | +0.43(+1.30%) |
Jan 04, 2019 | 32.22 | 33.28 | 32.22 | 33.15 | 451,329 | +1.06(+3.31%) |
Jan 03, 2019 | 32.33 | 32.43 | 31.76 | 32.09 | 474,271 | -0.33(-1.01%) |
Jan 02, 2019 | 32.18 | 33.20 | 32.04 | 32.42 | 370,779 | +0.06(+0.20%) |
Dec 31, 2018 | 32.61 | 32.72 | 31.92 | 32.35 | 681,557 | -0.07(-0.22%) |
Dec 28, 2018 | 32.51 | 32.88 | 31.50 | 32.42 | 776,894 | -0.05(-0.14%) |
Dec 27, 2018 | 32.34 | 32.56 | 31.78 | 32.47 | 336,620 | -0.19(-0.58%) |
Dec 26, 2018 | 31.74 | 32.77 | 31.67 | 32.66 | 419,360 | +0.89(+2.80%) |
Dec 24, 2018 | 32.14 | 33.55 | 31.59 | 31.77 | 204,873 | -0.57(-1.77%) |
Dec 21, 2018 | 33.04 | 33.15 | 32.31 | 32.34 | 574,050 | -0.63(-1.90%) |
Dec 20, 2018 | 33.25 | 33.99 | 32.35 | 32.97 | 580,825 | -0.56(-1.66%) |
Dec 19, 2018 | 33.41 | 34.42 | 32.81 | 33.53 | 435,091 | +0.22(+0.67%) |
Dec 18, 2018 | 33.99 | 34.56 | 33.30 | 33.30 | 585,179 | -0.42(-1.25%) |
Dec 17, 2018 | 33.84 | 34.59 | 33.32 | 33.72 | 707,563 | -0.19(-0.56%) |
Dec 14, 2018 | 34.24 | 34.69 | 33.47 | 33.92 | 605,371 | -0.73(-2.12%) |
Dec 13, 2018 | 34.52 | 34.77 | 34.03 | 34.65 | 412,831 | +0.28(+0.82%) |
Dec 12, 2018 | 34.58 | 34.75 | 34.14 | 34.37 | 317,099 | +0.26(+0.75%) |
Dec 11, 2018 | 34.46 | 34.49 | 33.87 | 34.11 | 525,099 | -0.14(-0.40%) |
Dec 10, 2018 | 33.52 | 34.38 | 33.01 | 34.25 | 634,187 | +0.77(+2.29%) |
Dec 07, 2018 | 34.14 | 34.46 | 33.02 | 33.48 | 455,044 | -0.56(-1.63%) |
Dec 06, 2018 | 32.53 | 34.10 | 32.51 | 34.04 | 694,836 | +0.56(+1.66%) |
Dec 04, 2018 | 34.26 | 34.26 | 33.19 | 33.48 | 504,815 | -0.94(-2.73%) |