Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.15 | 37.45 | 36.51 | 36.80 | 403,758 | -0.30(-0.81%) |
Feb 27, 2019 | 36.31 | 37.15 | 35.81 | 37.10 | 257,664 | +0.84(+2.32%) |
Feb 26, 2019 | 37.45 | 37.83 | 36.23 | 36.26 | 313,176 | -1.72(-4.53%) |
Feb 25, 2019 | 36.28 | 39.78 | 35.99 | 37.98 | 553,955 | +1.52(+4.17%) |
Feb 22, 2019 | 36.01 | 38.81 | 35.80 | 36.46 | 654,800 | -0.43(-1.17%) |
Feb 21, 2019 | 36.78 | 37.22 | 36.01 | 36.89 | 349,334 | +0.20(+0.55%) |
Feb 20, 2019 | 37.57 | 37.57 | 36.61 | 36.69 | 241,154 | -0.37(-1.00%) |
Feb 19, 2019 | 36.31 | 37.25 | 36.00 | 37.06 | 319,494 | +0.64(+1.76%) |
Feb 15, 2019 | 35.51 | 36.44 | 34.96 | 36.42 | 333,400 | +1.25(+3.55%) |
Feb 14, 2019 | 36.60 | 37.09 | 34.13 | 35.17 | 1,597,864 | -1.58(-4.30%) |
Feb 13, 2019 | 36.60 | 36.85 | 36.11 | 36.75 | 256,583 | +0.30(+0.82%) |
Feb 12, 2019 | 35.71 | 36.59 | 35.41 | 36.45 | 232,820 | +1.00(+2.82%) |
Feb 11, 2019 | 33.94 | 35.63 | 33.94 | 35.45 | 330,333 | +1.37(+4.02%) |
Feb 08, 2019 | 33.38 | 34.11 | 32.83 | 34.08 | 269,000 | +0.43(+1.28%) |
Feb 07, 2019 | 34.60 | 35.08 | 33.27 | 33.65 | 343,951 | -1.19(-3.42%) |
Feb 06, 2019 | 35.60 | 35.94 | 34.45 | 34.84 | 267,984 | -0.76(-2.13%) |
Feb 05, 2019 | 35.92 | 36.53 | 35.31 | 35.60 | 276,915 | -0.24(-0.67%) |
Feb 04, 2019 | 35.73 | 36.26 | 35.35 | 35.84 | 171,619 | +0.15(+0.42%) |
Feb 01, 2019 | 35.67 | 36.32 | 35.14 | 35.69 | 215,800 | -0.04(-0.11%) |
Jan 31, 2019 | 34.70 | 36.80 | 34.70 | 35.73 | 334,413 | +1.03(+2.97%) |
Jan 30, 2019 | 33.99 | 35.21 | 33.21 | 34.70 | 318,522 | +0.88(+2.60%) |
Jan 29, 2019 | 35.23 | 35.50 | 33.70 | 33.82 | 350,032 | -1.23(-3.51%) |
Jan 28, 2019 | 35.09 | 35.76 | 34.25 | 35.05 | 251,046 | -0.64(-1.79%) |
Jan 25, 2019 | 34.59 | 36.19 | 34.35 | 35.69 | 472,000 | +1.51(+4.42%) |
Jan 24, 2019 | 33.87 | 34.28 | 33.01 | 34.18 | 207,511 | +0.46(+1.36%) |
Jan 23, 2019 | 33.97 | 34.98 | 33.29 | 33.72 | 248,641 | -0.25(-0.74%) |
Jan 22, 2019 | 34.47 | 35.16 | 33.49 | 33.97 | 530,737 | -1.19(-3.38%) |
Jan 18, 2019 | 34.65 | 35.19 | 34.04 | 35.16 | 482,400 | +0.65(+1.88%) |
Jan 17, 2019 | 33.00 | 34.66 | 32.69 | 34.51 | 564,445 | +1.35(+4.07%) |
Jan 16, 2019 | 31.88 | 33.74 | 31.88 | 33.16 | 427,722 | +1.29(+4.05%) |
Jan 15, 2019 | 31.03 | 31.99 | 30.27 | 31.87 | 306,618 | +1.02(+3.31%) |
Jan 14, 2019 | 31.38 | 31.62 | 30.58 | 30.85 | 213,361 | -0.87(-2.74%) |
Jan 11, 2019 | 32.37 | 32.59 | 30.73 | 31.72 | 371,600 | -0.79(-2.43%) |
Jan 10, 2019 | 31.89 | 33.19 | 31.51 | 32.51 | 289,752 | -0.09(-0.28%) |
Jan 09, 2019 | 32.33 | 33.21 | 31.98 | 32.60 | 395,824 | +0.48(+1.49%) |
Jan 08, 2019 | 31.02 | 32.34 | 30.50 | 32.12 | 403,816 | +1.13(+3.65%) |
Jan 07, 2019 | 28.25 | 31.64 | 28.20 | 30.99 | 706,148 | +1.57(+5.34%) |
Jan 04, 2019 | 28.10 | 29.83 | 27.91 | 29.42 | 547,300 | +1.61(+5.79%) |
Jan 03, 2019 | 30.77 | 30.99 | 27.75 | 27.81 | 782,806 | -3.30(-10.61%) |
Jan 02, 2019 | 31.23 | 31.43 | 30.41 | 31.11 | 309,196 | -0.80(-2.51%) |
Dec 31, 2018 | 31.68 | 32.71 | 31.39 | 31.91 | 460,200 | +0.65(+2.08%) |
Dec 28, 2018 | 31.03 | 32.04 | 30.31 | 31.26 | 248,800 | +0.32(+1.03%) |
Dec 27, 2018 | 30.51 | 30.95 | 29.36 | 30.94 | 303,128 | -0.16(-0.51%) |
Dec 26, 2018 | 29.29 | 31.18 | 28.86 | 31.10 | 266,950 | +2.19(+7.58%) |
Dec 24, 2018 | 29.50 | 29.80 | 28.54 | 28.91 | 206,300 | -0.78(-2.63%) |
Dec 21, 2018 | 30.37 | 31.18 | 28.97 | 29.69 | 754,700 | -0.67(-2.21%) |
Dec 20, 2018 | 32.53 | 32.59 | 29.60 | 30.36 | 735,680 | -2.17(-6.67%) |
Dec 19, 2018 | 32.94 | 34.24 | 32.20 | 32.53 | 548,615 | -0.42(-1.27%) |
Dec 18, 2018 | 33.94 | 34.34 | 32.55 | 32.95 | 419,639 | -0.56(-1.67%) |
Dec 17, 2018 | 34.08 | 35.50 | 32.50 | 33.51 | 661,328 | -0.90(-2.62%) |
Dec 14, 2018 | 35.49 | 36.46 | 34.05 | 34.41 | 286,200 | -1.84(-5.08%) |
Dec 13, 2018 | 36.42 | 36.89 | 35.72 | 36.25 | 436,060 | -0.01(-0.03%) |
Dec 12, 2018 | 35.77 | 36.89 | 35.77 | 36.26 | 327,058 | +1.05(+2.98%) |
Dec 11, 2018 | 34.91 | 36.95 | 34.50 | 35.21 | 344,314 | +0.92(+2.68%) |
Dec 10, 2018 | 33.59 | 34.84 | 33.49 | 34.29 | 304,928 | +0.40(+1.18%) |
Dec 07, 2018 | 35.80 | 36.21 | 33.60 | 33.89 | 300,500 | -1.91(-5.34%) |
Dec 06, 2018 | 34.68 | 35.84 | 33.54 | 35.80 | 420,190 | +0.38(+1.07%) |
Dec 04, 2018 | 39.20 | 39.22 | 35.01 | 35.42 | 375,000 | -4.03(-10.22%) |