Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.36 | 33.44 | 33.27 | 33.38 | 139,453 | -0.12(-0.37%) |
Feb 27, 2019 | 33.51 | 33.52 | 33.26 | 33.50 | 57,023 | -0.08(-0.24%) |
Feb 26, 2019 | 33.55 | 33.71 | 33.55 | 33.58 | 102,241 | -0.02(-0.05%) |
Feb 25, 2019 | 33.67 | 33.78 | 33.58 | 33.60 | 72,525 | +0.18(+0.53%) |
Feb 22, 2019 | 33.25 | 33.47 | 33.18 | 33.42 | 164,594 | +0.39(+1.19%) |
Feb 21, 2019 | 33.09 | 33.20 | 32.93 | 33.03 | 112,579 | -0.09(-0.27%) |
Feb 20, 2019 | 33.05 | 33.25 | 33.03 | 33.12 | 100,086 | +0.12(+0.35%) |
Feb 19, 2019 | 32.90 | 33.11 | 32.89 | 33.00 | 85,796 | +0.03(+0.08%) |
Feb 15, 2019 | 32.82 | 32.98 | 32.77 | 32.98 | 200,784 | +0.33(+1.01%) |
Feb 14, 2019 | 32.57 | 32.80 | 32.57 | 32.65 | 103,233 | -0.02(-0.05%) |
Feb 13, 2019 | 32.76 | 32.84 | 32.62 | 32.67 | 140,422 | +0.03(+0.08%) |
Feb 12, 2019 | 32.38 | 32.67 | 32.38 | 32.64 | 245,289 | +0.44(+1.36%) |
Feb 11, 2019 | 32.26 | 32.35 | 32.15 | 32.20 | 53,473 | +0.05(+0.17%) |
Feb 08, 2019 | 31.81 | 32.15 | 31.81 | 32.15 | 85,378 | +0.10(+0.31%) |
Feb 07, 2019 | 32.31 | 32.36 | 31.88 | 32.05 | 541,251 | -0.48(-1.48%) |
Feb 06, 2019 | 32.38 | 32.63 | 32.38 | 32.53 | 118,988 | +0.23(+0.70%) |
Feb 05, 2019 | 32.18 | 32.41 | 32.18 | 32.31 | 60,166 | +0.20(+0.63%) |
Feb 04, 2019 | 31.90 | 32.11 | 31.80 | 32.10 | 136,205 | +0.25(+0.78%) |
Feb 01, 2019 | 31.79 | 32.02 | 31.74 | 31.85 | 199,888 | +0.09(+0.28%) |
Jan 31, 2019 | 31.67 | 31.83 | 31.57 | 31.76 | 86,950 | +0.10(+0.31%) |
Jan 30, 2019 | 31.44 | 31.79 | 31.26 | 31.67 | 59,560 | +0.52(+1.66%) |
Jan 29, 2019 | 31.37 | 31.43 | 31.11 | 31.15 | 70,121 | -0.18(-0.57%) |
Jan 28, 2019 | 31.07 | 31.37 | 31.06 | 31.33 | 96,225 | -0.17(-0.54%) |
Jan 25, 2019 | 31.41 | 31.60 | 31.32 | 31.50 | 186,219 | +0.26(+0.83%) |
Jan 24, 2019 | 31.01 | 31.32 | 31.01 | 31.24 | 72,721 | +0.36(+1.16%) |
Jan 23, 2019 | 30.87 | 31.08 | 30.61 | 30.88 | 145,841 | +0.21(+0.67%) |
Jan 22, 2019 | 30.96 | 30.96 | 30.42 | 30.68 | 206,061 | -0.43(-1.39%) |
Jan 18, 2019 | 30.77 | 31.21 | 30.77 | 31.11 | 90,308 | +0.43(+1.41%) |
Jan 17, 2019 | 30.39 | 30.82 | 30.34 | 30.68 | 117,937 | +0.13(+0.44%) |
Jan 16, 2019 | 30.65 | 30.75 | 30.50 | 30.54 | 104,017 | -0.03(-0.09%) |
Jan 15, 2019 | 30.37 | 30.67 | 30.37 | 30.57 | 149,743 | +0.28(+0.91%) |
Jan 14, 2019 | 30.37 | 30.43 | 30.27 | 30.29 | 86,868 | -0.37(-1.19%) |
Jan 11, 2019 | 30.44 | 30.73 | 30.36 | 30.66 | 53,669 | +0.12(+0.41%) |
Jan 10, 2019 | 30.20 | 30.56 | 30.11 | 30.53 | 182,098 | +0.20(+0.65%) |
Jan 09, 2019 | 30.16 | 30.51 | 30.08 | 30.34 | 108,337 | +0.25(+0.83%) |
Jan 08, 2019 | 30.10 | 30.21 | 29.80 | 30.09 | 179,670 | +0.22(+0.75%) |
Jan 07, 2019 | 29.58 | 30.09 | 29.57 | 29.86 | 90,353 | +0.29(+1.00%) |
Jan 04, 2019 | 29.00 | 29.69 | 29.00 | 29.57 | 344,987 | +0.98(+3.43%) |
Jan 03, 2019 | 29.27 | 29.27 | 28.54 | 28.59 | 74,935 | -1.12(-3.78%) |
Jan 02, 2019 | 29.11 | 29.84 | 29.01 | 29.71 | 391,035 | +0.12(+0.39%) |
Dec 31, 2018 | 29.67 | 29.72 | 29.36 | 29.60 | 173,109 | +0.18(+0.61%) |
Dec 28, 2018 | 29.57 | 29.86 | 29.27 | 29.42 | 181,289 | +0.01(+0.03%) |
Dec 27, 2018 | 28.79 | 29.41 | 28.39 | 29.41 | 430,653 | +0.20(+0.67%) |
Dec 26, 2018 | 27.97 | 29.21 | 27.73 | 29.21 | 251,800 | +1.37(+4.90%) |
Dec 24, 2018 | 28.37 | 28.52 | 27.85 | 27.85 | 121,793 | -0.74(-2.59%) |
Dec 21, 2018 | 29.37 | 29.63 | 28.51 | 28.59 | 285,042 | -0.62(-2.11%) |
Dec 20, 2018 | 29.58 | 29.75 | 28.85 | 29.20 | 354,430 | -0.41(-1.39%) |
Dec 19, 2018 | 30.12 | 30.59 | 29.45 | 29.61 | 187,121 | -0.52(-1.72%) |
Dec 18, 2018 | 30.24 | 30.42 | 29.98 | 30.13 | 162,461 | +0.17(+0.57%) |
Dec 17, 2018 | 30.51 | 30.68 | 29.84 | 29.96 | 152,635 | -0.65(-2.11%) |
Dec 14, 2018 | 30.76 | 31.00 | 30.55 | 30.60 | 79,273 | -0.49(-1.56%) |
Dec 13, 2018 | 31.28 | 31.37 | 30.98 | 31.09 | 71,071 | -0.04(-0.11%) |
Dec 12, 2018 | 31.29 | 31.48 | 31.11 | 31.13 | 92,932 | +0.32(+1.03%) |
Dec 11, 2018 | 31.13 | 31.26 | 30.64 | 30.81 | 131,924 | +0.08(+0.28%) |
Dec 10, 2018 | 30.52 | 30.81 | 30.10 | 30.72 | 75,226 | +0.29(+0.94%) |
Dec 07, 2018 | 31.22 | 31.31 | 30.36 | 30.44 | 81,083 | -0.83(-2.66%) |
Dec 06, 2018 | 30.76 | 31.27 | 30.49 | 31.27 | 306,325 | -0.04(-0.11%) |
Dec 04, 2018 | 32.19 | 32.25 | 31.25 | 31.30 | 74,071 | -1.01(-3.12%) |