Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.66 | 36.02 | 35.66 | 35.67 | 39,283 | -0.05(-0.15%) |
Feb 27, 2019 | 35.50 | 35.81 | 35.45 | 35.73 | 62,675 | +0.12(+0.34%) |
Feb 26, 2019 | 35.35 | 35.95 | 35.35 | 35.60 | 58,722 | -0.14(-0.39%) |
Feb 25, 2019 | 36.02 | 36.32 | 35.68 | 35.74 | 86,776 | +0.08(+0.22%) |
Feb 22, 2019 | 35.53 | 35.81 | 35.49 | 35.67 | 80,038 | +0.10(+0.27%) |
Feb 21, 2019 | 35.73 | 35.73 | 35.32 | 35.57 | 62,954 | -0.29(-0.81%) |
Feb 20, 2019 | 35.51 | 35.87 | 35.44 | 35.86 | 101,967 | +0.23(+0.64%) |
Feb 19, 2019 | 35.31 | 35.80 | 35.14 | 35.63 | 100,890 | +0.11(+0.30%) |
Feb 15, 2019 | 34.88 | 35.53 | 34.88 | 35.53 | 117,427 | +1.08(+3.15%) |
Feb 14, 2019 | 34.43 | 34.83 | 34.08 | 34.44 | 47,710 | -0.51(-1.45%) |
Feb 13, 2019 | 34.90 | 35.37 | 34.90 | 34.95 | 50,988 | +0.22(+0.63%) |
Feb 12, 2019 | 34.46 | 34.91 | 34.46 | 34.73 | 50,141 | +0.62(+1.82%) |
Feb 11, 2019 | 33.93 | 34.13 | 33.88 | 34.11 | 41,954 | +0.25(+0.75%) |
Feb 08, 2019 | 33.76 | 33.86 | 33.14 | 33.86 | 58,199 | -0.23(-0.67%) |
Feb 07, 2019 | 34.19 | 34.25 | 33.59 | 34.08 | 72,189 | -0.32(-0.94%) |
Feb 06, 2019 | 34.51 | 34.63 | 34.23 | 34.41 | 36,779 | -0.21(-0.61%) |
Feb 05, 2019 | 34.63 | 34.64 | 34.26 | 34.62 | 43,936 | +0.07(+0.20%) |
Feb 04, 2019 | 34.23 | 34.55 | 33.85 | 34.55 | 84,950 | +0.31(+0.92%) |
Feb 01, 2019 | 34.09 | 34.34 | 33.93 | 34.23 | 97,303 | +0.30(+0.88%) |
Jan 31, 2019 | 33.43 | 33.98 | 33.43 | 33.93 | 94,013 | +0.17(+0.49%) |
Jan 30, 2019 | 33.58 | 34.16 | 33.28 | 33.77 | 114,633 | +0.44(+1.31%) |
Jan 29, 2019 | 33.44 | 33.57 | 33.26 | 33.33 | 95,160 | -0.11(-0.31%) |
Jan 28, 2019 | 32.91 | 33.44 | 32.88 | 33.44 | 92,654 | -0.03(-0.08%) |
Jan 25, 2019 | 33.24 | 33.73 | 33.24 | 33.46 | 106,450 | +0.59(+1.78%) |
Jan 24, 2019 | 32.51 | 33.04 | 32.51 | 32.88 | 55,244 | +0.13(+0.40%) |
Jan 23, 2019 | 32.89 | 33.00 | 32.14 | 32.74 | 237,675 | +0.04(+0.13%) |
Jan 22, 2019 | 32.93 | 33.16 | 32.39 | 32.70 | 154,736 | -0.62(-1.86%) |
Jan 18, 2019 | 32.91 | 33.38 | 32.55 | 33.32 | 108,165 | +0.87(+2.67%) |
Jan 17, 2019 | 31.87 | 32.64 | 31.73 | 32.46 | 79,672 | +0.31(+0.98%) |
Jan 16, 2019 | 31.72 | 32.42 | 31.56 | 32.14 | 132,195 | +1.04(+3.35%) |
Jan 15, 2019 | 30.44 | 31.17 | 30.44 | 31.10 | 78,831 | +0.46(+1.51%) |
Jan 14, 2019 | 29.91 | 30.74 | 29.91 | 30.64 | 66,518 | +0.20(+0.66%) |
Jan 11, 2019 | 30.12 | 30.44 | 29.82 | 30.44 | 56,369 | +0.10(+0.32%) |
Jan 10, 2019 | 29.94 | 30.39 | 29.79 | 30.34 | 39,681 | +0.22(+0.73%) |
Jan 09, 2019 | 30.03 | 30.23 | 29.63 | 30.12 | 163,142 | +0.33(+1.12%) |
Jan 08, 2019 | 29.92 | 29.96 | 29.21 | 29.79 | 78,948 | +0.26(+0.89%) |
Jan 07, 2019 | 29.13 | 29.98 | 28.98 | 29.53 | 138,469 | +0.28(+0.96%) |
Jan 04, 2019 | 28.50 | 29.43 | 28.26 | 29.25 | 146,469 | +1.64(+5.92%) |
Jan 03, 2019 | 28.17 | 28.47 | 27.53 | 27.61 | 196,499 | -0.98(-3.43%) |
Jan 02, 2019 | 27.72 | 28.71 | 27.68 | 28.59 | 140,172 | +0.06(+0.21%) |
Dec 31, 2018 | 28.35 | 28.60 | 27.79 | 28.53 | 253,377 | +0.48(+1.71%) |
Dec 28, 2018 | 28.14 | 28.76 | 27.83 | 28.05 | 204,782 | +0.06(+0.22%) |
Dec 27, 2018 | 26.67 | 27.99 | 26.12 | 27.99 | 195,790 | +0.40(+1.46%) |
Dec 26, 2018 | 25.48 | 27.58 | 24.89 | 27.58 | 269,005 | +2.32(+9.19%) |
Dec 24, 2018 | 25.93 | 26.37 | 25.26 | 25.26 | 219,755 | -1.34(-5.05%) |
Dec 21, 2018 | 27.63 | 28.60 | 26.47 | 26.60 | 300,754 | -1.04(-3.77%) |
Dec 20, 2018 | 27.81 | 28.47 | 27.29 | 27.65 | 393,176 | -0.57(-2.03%) |
Dec 19, 2018 | 29.04 | 30.06 | 27.91 | 28.22 | 365,037 | -0.82(-2.81%) |
Dec 18, 2018 | 29.32 | 29.95 | 28.73 | 29.04 | 203,913 | -0.05(-0.18%) |
Dec 17, 2018 | 29.86 | 30.35 | 28.86 | 29.09 | 180,839 | -1.07(-3.54%) |
Dec 14, 2018 | 30.14 | 30.79 | 30.02 | 30.16 | 242,651 | -0.57(-1.87%) |
Dec 13, 2018 | 31.04 | 31.19 | 30.58 | 30.73 | 63,120 | -0.23(-0.76%) |
Dec 12, 2018 | 31.58 | 31.76 | 30.96 | 30.97 | 106,077 | +0.03(+0.11%) |
Dec 11, 2018 | 31.98 | 32.24 | 30.75 | 30.93 | 102,959 | -0.48(-1.52%) |
Dec 10, 2018 | 31.77 | 31.83 | 30.31 | 31.41 | 178,774 | -0.63(-1.95%) |
Dec 07, 2018 | 33.04 | 33.72 | 31.72 | 32.04 | 193,177 | -1.15(-3.46%) |
Dec 06, 2018 | 32.27 | 33.22 | 31.31 | 33.18 | 248,656 | -0.24(-0.73%) |
Dec 04, 2018 | 35.71 | 35.82 | 33.31 | 33.43 | 159,006 | -2.70(-7.48%) |