Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.15 | 33.35 | 32.67 | 32.99 | 621,706 | -0.14(-0.42%) |
Feb 27, 2019 | 33.52 | 33.67 | 32.32 | 33.13 | 773,725 | -0.55(-1.64%) |
Feb 26, 2019 | 34.58 | 34.69 | 33.67 | 33.68 | 696,850 | -0.95(-2.74%) |
Feb 25, 2019 | 35.03 | 35.28 | 34.63 | 34.63 | 791,483 | -0.17(-0.50%) |
Feb 22, 2019 | 34.94 | 35.33 | 34.72 | 34.81 | 654,889 | -0.03(-0.10%) |
Feb 21, 2019 | 34.57 | 35.30 | 34.32 | 34.84 | 578,826 | +0.30(+0.88%) |
Feb 20, 2019 | 34.69 | 34.93 | 34.20 | 34.54 | 517,639 | -0.28(-0.79%) |
Feb 19, 2019 | 34.68 | 35.35 | 34.14 | 34.82 | 665,577 | +0.03(+0.10%) |
Feb 15, 2019 | 34.40 | 35.19 | 34.40 | 34.78 | 745,733 | +0.56(+1.64%) |
Feb 14, 2019 | 34.43 | 34.91 | 34.16 | 34.22 | 710,847 | -0.37(-1.06%) |
Feb 13, 2019 | 34.36 | 34.73 | 34.21 | 34.59 | 683,798 | +0.25(+0.73%) |
Feb 12, 2019 | 33.58 | 34.34 | 33.49 | 34.34 | 1,278,828 | +1.02(+3.07%) |
Feb 11, 2019 | 33.40 | 33.61 | 33.03 | 33.31 | 1,218,256 | -0.01(-0.03%) |
Feb 08, 2019 | 33.67 | 34.14 | 33.23 | 33.32 | 1,028,493 | -0.54(-1.60%) |
Feb 07, 2019 | 33.09 | 34.67 | 32.85 | 33.86 | 2,004,959 | +0.33(+0.97%) |
Feb 06, 2019 | 36.26 | 36.26 | 31.71 | 33.54 | 3,441,577 | -2.73(-7.52%) |
Feb 05, 2019 | 35.76 | 36.84 | 35.66 | 36.26 | 792,450 | +0.54(+1.52%) |
Feb 04, 2019 | 35.75 | 35.97 | 34.60 | 35.72 | 1,223,952 | -0.04(-0.12%) |
Feb 01, 2019 | 37.43 | 37.74 | 35.39 | 35.76 | 1,268,289 | -1.75(-4.65%) |
Jan 31, 2019 | 37.23 | 37.84 | 37.11 | 37.51 | 914,754 | +0.18(+0.48%) |
Jan 30, 2019 | 37.67 | 37.67 | 37.05 | 37.33 | 428,780 | -0.14(-0.37%) |
Jan 29, 2019 | 38.11 | 38.21 | 37.17 | 37.47 | 340,668 | -0.45(-1.18%) |
Jan 28, 2019 | 37.23 | 37.94 | 37.10 | 37.91 | 440,261 | +0.46(+1.22%) |
Jan 25, 2019 | 37.89 | 38.33 | 37.22 | 37.46 | 607,862 | -0.19(-0.50%) |
Jan 24, 2019 | 37.89 | 37.89 | 37.38 | 37.65 | 348,015 | -0.16(-0.43%) |
Jan 23, 2019 | 37.97 | 38.49 | 37.24 | 37.81 | 350,123 | -0.08(-0.20%) |
Jan 22, 2019 | 37.52 | 38.11 | 37.14 | 37.89 | 518,358 | +0.24(+0.64%) |
Jan 18, 2019 | 37.26 | 37.82 | 36.77 | 37.65 | 393,767 | +0.45(+1.20%) |
Jan 17, 2019 | 36.55 | 37.35 | 36.55 | 37.20 | 553,197 | +0.43(+1.17%) |
Jan 16, 2019 | 36.88 | 37.17 | 36.63 | 36.77 | 517,100 | -0.07(-0.19%) |
Jan 15, 2019 | 36.23 | 37.04 | 36.20 | 36.84 | 553,875 | +0.64(+1.78%) |
Jan 14, 2019 | 36.48 | 36.92 | 36.08 | 36.19 | 400,832 | -0.43(-1.17%) |
Jan 11, 2019 | 36.28 | 36.73 | 34.72 | 36.62 | 380,393 | +0.35(+0.97%) |
Jan 10, 2019 | 36.32 | 36.53 | 35.61 | 36.27 | 344,181 | -0.18(-0.50%) |
Jan 09, 2019 | 35.61 | 36.62 | 35.57 | 36.45 | 506,048 | +0.82(+2.29%) |
Jan 08, 2019 | 35.30 | 35.71 | 34.59 | 35.63 | 554,422 | +0.69(+1.97%) |
Jan 07, 2019 | 34.68 | 35.51 | 34.54 | 34.95 | 569,302 | +0.13(+0.37%) |
Jan 04, 2019 | 34.07 | 35.26 | 33.92 | 34.82 | 488,313 | +1.20(+3.56%) |
Jan 03, 2019 | 33.73 | 34.37 | 33.13 | 33.62 | 899,047 | -0.33(-0.96%) |
Jan 02, 2019 | 34.12 | 34.49 | 33.63 | 33.95 | 451,205 | -0.60(-1.74%) |
Dec 31, 2018 | 34.13 | 34.71 | 33.15 | 34.55 | 512,153 | +0.62(+1.82%) |
Dec 28, 2018 | 34.64 | 35.56 | 32.95 | 33.93 | 638,563 | -0.52(-1.52%) |
Dec 27, 2018 | 33.83 | 34.46 | 33.24 | 34.46 | 835,324 | +0.21(+0.60%) |
Dec 26, 2018 | 33.24 | 34.28 | 32.65 | 34.25 | 563,707 | +1.07(+3.21%) |
Dec 24, 2018 | 33.17 | 33.86 | 33.03 | 33.18 | 504,012 | -0.14(-0.41%) |
Dec 21, 2018 | 35.32 | 35.74 | 33.17 | 33.32 | 2,603,446 | -2.08(-5.88%) |
Dec 20, 2018 | 35.72 | 36.15 | 34.81 | 35.40 | 522,896 | -0.29(-0.82%) |
Dec 19, 2018 | 36.43 | 37.18 | 35.45 | 35.69 | 650,937 | -0.60(-1.66%) |
Dec 18, 2018 | 36.48 | 36.80 | 36.02 | 36.30 | 643,794 | +0.13(+0.36%) |
Dec 17, 2018 | 36.75 | 36.86 | 35.72 | 36.17 | 806,780 | -0.58(-1.57%) |
Dec 14, 2018 | 36.50 | 37.25 | 36.43 | 36.74 | 670,660 | +0.12(+0.33%) |
Dec 13, 2018 | 36.68 | 37.01 | 35.81 | 36.62 | 572,694 | -0.10(-0.28%) |
Dec 12, 2018 | 36.51 | 37.03 | 36.51 | 36.73 | 513,129 | +0.62(+1.71%) |
Dec 11, 2018 | 36.06 | 37.64 | 35.90 | 36.11 | 959,037 | +0.24(+0.67%) |
Dec 10, 2018 | 35.98 | 36.07 | 35.29 | 35.87 | 572,766 | +0.03(+0.08%) |
Dec 07, 2018 | 35.69 | 36.64 | 35.43 | 35.84 | 1,037,099 | +0.05(+0.13%) |
Dec 06, 2018 | 39.20 | 39.24 | 35.37 | 35.79 | 2,278,023 | -3.95(-9.93%) |
Dec 04, 2018 | 41.32 | 41.90 | 39.62 | 39.74 | 1,248,635 | -1.57(-3.81%) |