Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.58 | 35.16 | 34.48 | 34.76 | 284,035 | +0.10(+0.28%) |
Feb 27, 2019 | 34.76 | 34.85 | 34.36 | 34.66 | 143,494 | -0.30(-0.85%) |
Feb 26, 2019 | 34.74 | 35.08 | 34.67 | 34.96 | 184,169 | +0.24(+0.69%) |
Feb 25, 2019 | 35.19 | 35.20 | 34.72 | 34.72 | 184,180 | -0.31(-0.89%) |
Feb 22, 2019 | 35.03 | 35.17 | 34.72 | 35.03 | 120,859 | +0.18(+0.50%) |
Feb 21, 2019 | 34.68 | 34.94 | 34.40 | 34.85 | 132,102 | -0.03(-0.09%) |
Feb 20, 2019 | 35.12 | 35.12 | 34.64 | 34.88 | 180,624 | -0.23(-0.66%) |
Feb 19, 2019 | 35.23 | 35.57 | 34.93 | 35.12 | 157,040 | -0.13(-0.36%) |
Feb 15, 2019 | 35.12 | 35.25 | 34.76 | 35.24 | 270,465 | +0.26(+0.73%) |
Feb 14, 2019 | 35.12 | 35.32 | 34.53 | 34.99 | 264,165 | -0.19(-0.55%) |
Feb 13, 2019 | 34.55 | 35.24 | 34.17 | 35.18 | 421,101 | +0.31(+0.89%) |
Feb 12, 2019 | 35.35 | 35.38 | 34.75 | 34.87 | 197,720 | -0.51(-1.45%) |
Feb 11, 2019 | 35.12 | 35.40 | 34.86 | 35.38 | 147,471 | +0.18(+0.52%) |
Feb 08, 2019 | 35.04 | 35.30 | 35.04 | 35.20 | 167,103 | +0.07(+0.20%) |
Feb 07, 2019 | 34.36 | 35.19 | 34.18 | 35.12 | 175,064 | +0.67(+1.95%) |
Feb 06, 2019 | 34.61 | 34.76 | 34.22 | 34.45 | 126,555 | -0.11(-0.32%) |
Feb 05, 2019 | 34.60 | 34.64 | 34.16 | 34.56 | 147,070 | +0.12(+0.35%) |
Feb 04, 2019 | 34.04 | 34.46 | 33.73 | 34.44 | 132,811 | +0.36(+1.06%) |
Feb 01, 2019 | 34.40 | 34.51 | 33.50 | 34.08 | 150,730 | -0.27(-0.79%) |
Jan 31, 2019 | 34.04 | 34.38 | 33.56 | 34.36 | 221,315 | +0.34(+1.01%) |
Jan 30, 2019 | 33.71 | 34.17 | 33.59 | 34.01 | 226,661 | +0.22(+0.66%) |
Jan 29, 2019 | 33.47 | 33.81 | 33.26 | 33.79 | 336,213 | +0.39(+1.17%) |
Jan 28, 2019 | 32.96 | 33.52 | 32.83 | 33.40 | 406,464 | +0.31(+0.94%) |
Jan 25, 2019 | 32.76 | 33.16 | 32.76 | 33.08 | 118,859 | +0.42(+1.30%) |
Jan 24, 2019 | 32.56 | 32.85 | 32.27 | 32.66 | 185,374 | +0.15(+0.47%) |
Jan 23, 2019 | 32.40 | 32.52 | 32.24 | 32.51 | 202,154 | +0.13(+0.40%) |
Jan 22, 2019 | 32.53 | 32.80 | 32.17 | 32.38 | 186,728 | -0.21(-0.64%) |
Jan 18, 2019 | 32.86 | 32.96 | 32.51 | 32.59 | 161,479 | -0.30(-0.90%) |
Jan 17, 2019 | 32.59 | 33.13 | 32.59 | 32.88 | 357,751 | +0.16(+0.49%) |
Jan 16, 2019 | 32.40 | 32.92 | 32.32 | 32.72 | 301,366 | +0.26(+0.81%) |
Jan 15, 2019 | 32.44 | 32.70 | 32.36 | 32.46 | 256,073 | +0.05(+0.15%) |
Jan 14, 2019 | 32.64 | 32.83 | 32.39 | 32.41 | 480,223 | -0.33(-1.00%) |
Jan 11, 2019 | 32.78 | 32.92 | 32.56 | 32.74 | 248,718 | -0.01(-0.02%) |
Jan 10, 2019 | 32.44 | 32.96 | 32.44 | 32.75 | 191,673 | +0.14(+0.42%) |
Jan 09, 2019 | 32.94 | 33.08 | 32.43 | 32.61 | 216,805 | -0.26(-0.78%) |
Jan 08, 2019 | 32.32 | 32.99 | 32.32 | 32.87 | 405,843 | +0.66(+2.06%) |
Jan 07, 2019 | 31.86 | 32.50 | 31.80 | 32.20 | 242,701 | +0.50(+1.56%) |
Jan 04, 2019 | 31.61 | 32.06 | 31.38 | 31.71 | 299,962 | +0.26(+0.81%) |
Jan 03, 2019 | 31.50 | 31.97 | 31.24 | 31.45 | 208,021 | +0.01(+0.03%) |
Jan 02, 2019 | 31.76 | 31.76 | 31.16 | 31.44 | 293,724 | -0.70(-2.17%) |
Dec 31, 2018 | 32.38 | 32.38 | 31.61 | 32.14 | 271,590 | +0.08(+0.25%) |
Dec 28, 2018 | 32.20 | 32.74 | 31.68 | 32.06 | 273,590 | +0.09(+0.28%) |
Dec 27, 2018 | 31.67 | 31.98 | 30.96 | 31.97 | 329,428 | +0.01(+0.03%) |
Dec 26, 2018 | 30.98 | 31.96 | 30.52 | 31.96 | 298,208 | +1.11(+3.60%) |
Dec 24, 2018 | 32.04 | 32.04 | 30.76 | 30.85 | 200,849 | -1.32(-4.10%) |
Dec 21, 2018 | 32.33 | 32.86 | 32.00 | 32.17 | 740,031 | -0.12(-0.37%) |
Dec 20, 2018 | 32.41 | 32.83 | 32.00 | 32.29 | 432,309 | -0.10(-0.30%) |
Dec 19, 2018 | 32.93 | 32.93 | 32.13 | 32.39 | 312,223 | -0.50(-1.51%) |
Dec 18, 2018 | 32.80 | 33.12 | 32.60 | 32.88 | 371,223 | +0.38(+1.18%) |
Dec 17, 2018 | 33.53 | 33.53 | 32.27 | 32.50 | 439,884 | -0.87(-2.61%) |
Dec 14, 2018 | 33.40 | 33.55 | 33.20 | 33.37 | 188,976 | -0.17(-0.50%) |
Dec 13, 2018 | 33.02 | 33.60 | 32.95 | 33.54 | 208,697 | +0.62(+1.90%) |
Dec 12, 2018 | 33.54 | 33.54 | 32.76 | 32.92 | 444,733 | -0.40(-1.20%) |
Dec 11, 2018 | 33.40 | 33.56 | 33.18 | 33.32 | 273,632 | +0.19(+0.58%) |
Dec 10, 2018 | 33.57 | 33.57 | 32.76 | 33.13 | 275,290 | -0.41(-1.23%) |
Dec 07, 2018 | 34.03 | 34.06 | 33.49 | 33.54 | 188,485 | -0.48(-1.42%) |
Dec 06, 2018 | 32.93 | 34.03 | 32.62 | 34.02 | 381,174 | +1.06(+3.23%) |
Dec 04, 2018 | 33.25 | 33.48 | 32.90 | 32.96 | 606,978 | -0.35(-1.05%) |