Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.32 | 34.48 | 34.11 | 34.15 | 503,440 | -0.23(-0.66%) |
Feb 27, 2019 | 34.61 | 34.87 | 34.36 | 34.37 | 327,353 | -0.31(-0.88%) |
Feb 26, 2019 | 35.02 | 35.10 | 34.66 | 34.68 | 263,720 | -0.36(-1.03%) |
Feb 25, 2019 | 35.19 | 35.53 | 34.98 | 35.04 | 398,295 | -0.05(-0.13%) |
Feb 22, 2019 | 35.05 | 35.16 | 34.95 | 35.09 | 382,462 | +0.09(+0.26%) |
Feb 21, 2019 | 34.54 | 35.00 | 34.32 | 34.99 | 281,404 | +0.45(+1.31%) |
Feb 20, 2019 | 34.59 | 34.90 | 34.46 | 34.54 | 543,409 | -0.06(-0.16%) |
Feb 19, 2019 | 34.43 | 34.71 | 34.21 | 34.60 | 392,318 | +0.09(+0.27%) |
Feb 15, 2019 | 34.19 | 34.58 | 34.01 | 34.50 | 325,244 | +0.51(+1.50%) |
Feb 14, 2019 | 33.63 | 34.28 | 33.63 | 34.00 | 363,245 | +0.33(+0.99%) |
Feb 13, 2019 | 34.49 | 34.63 | 33.63 | 33.66 | 413,341 | -0.83(-2.41%) |
Feb 12, 2019 | 33.91 | 34.62 | 33.77 | 34.49 | 348,982 | +0.83(+2.47%) |
Feb 11, 2019 | 33.66 | 34.09 | 33.52 | 33.66 | 481,322 | +0.10(+0.30%) |
Feb 08, 2019 | 33.51 | 33.81 | 33.46 | 33.56 | 264,457 | -0.09(-0.27%) |
Feb 07, 2019 | 33.84 | 34.12 | 33.43 | 33.65 | 299,882 | -0.36(-1.06%) |
Feb 06, 2019 | 34.29 | 34.40 | 33.94 | 34.01 | 320,272 | -0.22(-0.65%) |
Feb 05, 2019 | 34.04 | 34.49 | 34.04 | 34.24 | 265,779 | +0.26(+0.76%) |
Feb 04, 2019 | 33.68 | 34.24 | 33.68 | 33.98 | 491,701 | +0.37(+1.10%) |
Feb 01, 2019 | 33.42 | 33.89 | 33.37 | 33.61 | 478,943 | +0.11(+0.33%) |
Jan 31, 2019 | 32.60 | 33.65 | 32.60 | 33.50 | 533,835 | +0.84(+2.58%) |
Jan 30, 2019 | 32.76 | 32.88 | 32.37 | 32.65 | 594,128 | -0.07(-0.23%) |
Jan 29, 2019 | 32.79 | 33.40 | 32.72 | 32.73 | 525,760 | -0.18(-0.56%) |
Jan 28, 2019 | 32.20 | 33.04 | 32.20 | 32.91 | 429,779 | +0.36(+1.11%) |
Jan 25, 2019 | 32.09 | 32.90 | 32.09 | 32.55 | 500,468 | +0.54(+1.67%) |
Jan 24, 2019 | 31.90 | 32.19 | 31.72 | 32.02 | 610,743 | +0.08(+0.26%) |
Jan 23, 2019 | 32.26 | 32.81 | 31.89 | 31.93 | 354,790 | -0.18(-0.55%) |
Jan 22, 2019 | 31.56 | 33.02 | 31.56 | 32.11 | 619,820 | +0.20(+0.64%) |
Jan 18, 2019 | 29.52 | 32.29 | 29.43 | 31.91 | 1,659,430 | -1.53(-4.56%) |
Jan 17, 2019 | 33.45 | 34.16 | 33.15 | 33.43 | 837,007 | -0.06(-0.19%) |
Jan 16, 2019 | 33.85 | 34.00 | 33.18 | 33.50 | 418,421 | -0.28(-0.82%) |
Jan 15, 2019 | 33.46 | 33.91 | 33.38 | 33.77 | 314,608 | +0.32(+0.97%) |
Jan 14, 2019 | 33.71 | 33.71 | 32.89 | 33.45 | 320,590 | -0.46(-1.36%) |
Jan 11, 2019 | 33.61 | 33.98 | 33.47 | 33.91 | 239,039 | +0.18(+0.55%) |
Jan 10, 2019 | 33.65 | 33.88 | 33.26 | 33.73 | 268,726 | +0.07(+0.22%) |
Jan 09, 2019 | 33.48 | 34.14 | 33.44 | 33.65 | 297,741 | +0.11(+0.33%) |
Jan 08, 2019 | 33.07 | 33.63 | 32.55 | 33.54 | 365,543 | +0.78(+2.37%) |
Jan 07, 2019 | 32.57 | 33.02 | 32.40 | 32.77 | 462,282 | +0.21(+0.65%) |
Jan 04, 2019 | 31.59 | 32.66 | 30.62 | 32.55 | 409,719 | +1.33(+4.26%) |
Jan 03, 2019 | 32.32 | 32.51 | 31.07 | 31.22 | 439,122 | -1.43(-4.39%) |
Jan 02, 2019 | 32.31 | 33.07 | 31.39 | 32.65 | 378,357 | -0.16(-0.48%) |
Dec 31, 2018 | 32.44 | 33.04 | 32.37 | 32.81 | 414,587 | +0.39(+1.20%) |
Dec 28, 2018 | 32.40 | 32.86 | 31.95 | 32.42 | 341,577 | +0.12(+0.37%) |
Dec 27, 2018 | 31.07 | 32.30 | 30.92 | 32.30 | 464,676 | +0.83(+2.64%) |
Dec 26, 2018 | 30.42 | 31.50 | 29.38 | 31.47 | 265,012 | +1.21(+4.00%) |
Dec 24, 2018 | 29.77 | 30.69 | 29.76 | 30.26 | 178,035 | +0.29(+0.96%) |
Dec 21, 2018 | 31.36 | 31.56 | 29.95 | 29.97 | 1,032,087 | -1.30(-4.17%) |
Dec 20, 2018 | 31.51 | 31.72 | 30.83 | 31.28 | 310,990 | -0.22(-0.70%) |
Dec 19, 2018 | 31.79 | 32.29 | 31.32 | 31.50 | 294,733 | -0.23(-0.73%) |
Dec 18, 2018 | 31.71 | 32.18 | 31.56 | 31.73 | 404,782 | +0.35(+1.12%) |
Dec 17, 2018 | 32.12 | 32.35 | 31.19 | 31.38 | 283,000 | -0.80(-2.47%) |
Dec 14, 2018 | 32.41 | 32.71 | 32.03 | 32.17 | 194,151 | -0.51(-1.56%) |
Dec 13, 2018 | 32.91 | 32.98 | 32.48 | 32.68 | 232,386 | -0.01(-0.03%) |
Dec 12, 2018 | 32.18 | 32.88 | 31.48 | 32.69 | 346,751 | +0.78(+2.43%) |
Dec 11, 2018 | 32.16 | 32.29 | 31.66 | 31.91 | 489,117 | -0.04(-0.12%) |
Dec 10, 2018 | 31.26 | 32.11 | 31.26 | 31.95 | 292,368 | +0.65(+2.07%) |
Dec 07, 2018 | 31.80 | 32.20 | 31.17 | 31.30 | 386,681 | -0.55(-1.74%) |
Dec 06, 2018 | 30.96 | 31.87 | 30.72 | 31.86 | 411,434 | +0.43(+1.38%) |
Dec 04, 2018 | 32.12 | 32.34 | 31.23 | 31.42 | 374,891 | -0.73(-2.27%) |