Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.42 | 31.48 | 30.85 | 31.25 | 518,399 | -0.25(-0.80%) |
Feb 27, 2019 | 31.73 | 31.76 | 31.30 | 31.50 | 368,397 | -0.28(-0.89%) |
Feb 26, 2019 | 32.24 | 32.34 | 31.76 | 31.78 | 652,554 | -0.54(-1.68%) |
Feb 25, 2019 | 32.50 | 32.86 | 32.12 | 32.33 | 662,924 | +0.18(+0.55%) |
Feb 22, 2019 | 31.68 | 32.63 | 31.63 | 32.15 | 846,894 | +0.32(+1.02%) |
Feb 21, 2019 | 33.41 | 33.98 | 31.12 | 31.82 | 1,487,461 | -3.55(-10.03%) |
Feb 20, 2019 | 34.81 | 35.39 | 34.77 | 35.37 | 367,704 | +0.68(+1.96%) |
Feb 19, 2019 | 34.10 | 34.79 | 34.04 | 34.69 | 517,643 | +0.48(+1.40%) |
Feb 15, 2019 | 34.00 | 34.34 | 33.96 | 34.21 | 348,851 | +0.32(+0.96%) |
Feb 14, 2019 | 33.75 | 34.36 | 33.66 | 33.89 | 323,614 | +0.08(+0.24%) |
Feb 13, 2019 | 34.02 | 34.02 | 33.51 | 33.81 | 403,889 | -0.06(-0.17%) |
Feb 12, 2019 | 33.78 | 34.27 | 33.60 | 33.87 | 432,388 | +0.19(+0.58%) |
Feb 11, 2019 | 33.70 | 33.95 | 33.53 | 33.67 | 250,856 | +0.07(+0.22%) |
Feb 08, 2019 | 33.01 | 33.72 | 32.99 | 33.60 | 407,096 | +0.58(+1.77%) |
Feb 07, 2019 | 33.18 | 33.23 | 32.67 | 33.01 | 428,469 | -0.16(-0.49%) |
Feb 06, 2019 | 33.51 | 33.56 | 33.10 | 33.18 | 382,264 | -0.13(-0.39%) |
Feb 05, 2019 | 33.65 | 33.95 | 33.12 | 33.31 | 474,481 | -0.32(-0.96%) |
Feb 04, 2019 | 33.41 | 33.65 | 33.27 | 33.63 | 244,687 | +0.22(+0.65%) |
Feb 01, 2019 | 33.28 | 33.83 | 33.25 | 33.41 | 440,784 | +0.20(+0.61%) |
Jan 31, 2019 | 32.37 | 33.23 | 32.29 | 33.21 | 675,375 | +0.83(+2.58%) |
Jan 30, 2019 | 32.38 | 32.77 | 32.22 | 32.37 | 244,139 | -0.01(-0.03%) |
Jan 29, 2019 | 32.04 | 32.59 | 31.87 | 32.38 | 476,296 | +0.49(+1.55%) |
Jan 28, 2019 | 31.81 | 32.44 | 31.66 | 31.89 | 1,188,645 | -0.09(-0.28%) |
Jan 25, 2019 | 31.53 | 32.51 | 31.53 | 31.98 | 697,580 | +0.45(+1.41%) |
Jan 24, 2019 | 31.10 | 31.69 | 31.06 | 31.53 | 406,105 | +0.42(+1.35%) |
Jan 23, 2019 | 31.27 | 31.54 | 30.79 | 31.11 | 301,041 | -0.08(-0.26%) |
Jan 22, 2019 | 31.79 | 32.13 | 31.05 | 31.19 | 198,007 | -0.82(-2.56%) |
Jan 18, 2019 | 31.82 | 32.03 | 31.43 | 32.01 | 986,583 | +0.44(+1.39%) |
Jan 17, 2019 | 31.47 | 31.81 | 31.25 | 31.57 | 554,546 | +0.06(+0.18%) |
Jan 16, 2019 | 31.60 | 31.67 | 31.31 | 31.52 | 298,551 | +0.05(+0.15%) |
Jan 15, 2019 | 31.39 | 31.60 | 31.13 | 31.47 | 397,477 | +0.09(+0.28%) |
Jan 14, 2019 | 31.40 | 31.77 | 30.70 | 31.38 | 362,341 | -0.10(-0.31%) |
Jan 11, 2019 | 31.53 | 31.59 | 31.20 | 31.47 | 265,803 | -0.13(-0.41%) |
Jan 10, 2019 | 31.09 | 31.78 | 30.90 | 31.60 | 192,992 | +0.35(+1.11%) |
Jan 09, 2019 | 31.40 | 31.67 | 31.13 | 31.26 | 289,302 | +0.05(+0.16%) |
Jan 08, 2019 | 30.73 | 31.25 | 30.48 | 31.21 | 284,780 | +0.67(+2.20%) |
Jan 07, 2019 | 31.05 | 31.20 | 30.29 | 30.53 | 605,799 | -0.41(-1.31%) |
Jan 04, 2019 | 29.90 | 31.25 | 29.59 | 30.94 | 550,981 | +1.17(+3.92%) |
Jan 03, 2019 | 29.58 | 30.39 | 29.36 | 29.77 | 321,385 | -0.13(-0.43%) |
Jan 02, 2019 | 29.37 | 29.98 | 28.90 | 29.90 | 240,567 | +0.15(+0.49%) |
Dec 31, 2018 | 29.63 | 29.76 | 29.28 | 29.76 | 340,090 | +0.39(+1.32%) |
Dec 28, 2018 | 28.66 | 29.69 | 28.63 | 29.37 | 346,013 | +0.86(+3.01%) |
Dec 27, 2018 | 28.07 | 28.56 | 27.45 | 28.51 | 400,558 | +0.19(+0.66%) |
Dec 26, 2018 | 27.54 | 28.36 | 27.42 | 28.32 | 454,176 | +0.92(+3.37%) |
Dec 24, 2018 | 27.87 | 28.14 | 27.22 | 27.40 | 181,151 | -0.66(-2.37%) |
Dec 21, 2018 | 28.86 | 29.04 | 27.94 | 28.06 | 639,705 | -0.63(-2.20%) |
Dec 20, 2018 | 29.16 | 29.65 | 28.36 | 28.70 | 418,229 | -0.47(-1.61%) |
Dec 19, 2018 | 29.11 | 30.15 | 28.99 | 29.17 | 681,892 | +0.07(+0.25%) |
Dec 18, 2018 | 29.89 | 29.96 | 28.48 | 29.09 | 976,949 | -0.60(-2.02%) |
Dec 17, 2018 | 30.68 | 31.22 | 29.57 | 29.69 | 709,772 | -1.02(-3.32%) |
Dec 14, 2018 | 31.28 | 31.47 | 30.30 | 30.71 | 944,873 | -0.88(-2.80%) |
Dec 13, 2018 | 32.50 | 32.54 | 31.40 | 31.60 | 391,161 | -0.79(-2.45%) |
Dec 12, 2018 | 32.57 | 33.10 | 31.72 | 32.39 | 366,171 | +0.19(+0.58%) |
Dec 11, 2018 | 32.67 | 32.99 | 31.88 | 32.20 | 645,711 | -0.06(-0.20%) |
Dec 10, 2018 | 32.29 | 32.76 | 31.65 | 32.27 | 1,030,523 | -0.06(-0.18%) |
Dec 07, 2018 | 32.62 | 33.25 | 32.12 | 32.33 | 501,374 | -0.39(-1.19%) |
Dec 06, 2018 | 32.26 | 32.76 | 31.60 | 32.71 | 291,667 | +0.10(+0.30%) |
Dec 04, 2018 | 34.05 | 34.22 | 32.54 | 32.62 | 295,296 | -1.43(-4.19%) |