Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.03 | 35.37 | 35.03 | 35.35 | 4,789 | -0.27(-0.76%) |
Feb 27, 2019 | 36.02 | 36.02 | 35.54 | 35.63 | 3,855 | -0.82(-2.24%) |
Feb 26, 2019 | 36.28 | 36.44 | 36.17 | 36.44 | 5,165 | +0.37(+1.02%) |
Feb 25, 2019 | 36.01 | 36.08 | 35.91 | 36.08 | 46,883 | -0.21(-0.57%) |
Feb 22, 2019 | 36.26 | 36.49 | 36.26 | 36.28 | 19,648 | +0.39(+1.09%) |
Feb 21, 2019 | 35.99 | 36.06 | 35.82 | 35.89 | 8,402 | -0.65(-1.79%) |
Feb 20, 2019 | 36.37 | 36.56 | 36.33 | 36.55 | 12,137 | -0.20(-0.54%) |
Feb 19, 2019 | 36.82 | 36.90 | 36.57 | 36.75 | 30,567 | +0.19(+0.53%) |
Feb 15, 2019 | 36.34 | 36.55 | 36.33 | 36.55 | 48,170 | +0.15(+0.42%) |
Feb 14, 2019 | 36.63 | 36.63 | 36.32 | 36.40 | 19,023 | +0.35(+0.98%) |
Feb 13, 2019 | 36.01 | 36.18 | 35.93 | 36.04 | 56,118 | -0.26(-0.72%) |
Feb 12, 2019 | 36.39 | 36.40 | 36.11 | 36.30 | 60,006 | -0.24(-0.65%) |
Feb 11, 2019 | 36.91 | 36.91 | 36.48 | 36.54 | 129,494 | -0.28(-0.76%) |
Feb 08, 2019 | 36.71 | 36.91 | 36.67 | 36.82 | 60,847 | +0.35(+0.95%) |
Feb 07, 2019 | 36.33 | 36.55 | 36.22 | 36.47 | 18,587 | +0.47(+1.29%) |
Feb 06, 2019 | 36.15 | 36.18 | 35.97 | 36.01 | 125,397 | +0.02(+0.05%) |
Feb 05, 2019 | 35.87 | 36.12 | 35.87 | 35.99 | 4,191 | +0.31(+0.87%) |
Feb 04, 2019 | 35.68 | 35.69 | 35.50 | 35.68 | 11,525 | -0.29(-0.79%) |
Feb 01, 2019 | 36.35 | 36.35 | 35.93 | 35.96 | 77,326 | -0.45(-1.23%) |
Jan 31, 2019 | 36.21 | 36.57 | 36.21 | 36.41 | 39,428 | +0.60(+1.67%) |
Jan 30, 2019 | 35.84 | 35.84 | 35.61 | 35.81 | 7,954 | -0.07(-0.19%) |
Jan 29, 2019 | 35.63 | 35.88 | 35.63 | 35.88 | 2,288 | +0.34(+0.96%) |
Jan 28, 2019 | 35.63 | 35.84 | 35.54 | 35.54 | 39,518 | -0.09(-0.25%) |
Jan 25, 2019 | 35.63 | 35.71 | 35.51 | 35.63 | 25,352 | -0.29(-0.80%) |
Jan 24, 2019 | 35.82 | 36.04 | 35.74 | 35.92 | 100,716 | +0.42(+1.17%) |
Jan 23, 2019 | 35.26 | 35.63 | 35.26 | 35.50 | 201,194 | -0.05(-0.13%) |
Jan 22, 2019 | 35.46 | 35.74 | 35.43 | 35.55 | 211,785 | +0.46(+1.32%) |
Jan 18, 2019 | 35.24 | 35.37 | 34.95 | 35.08 | 50,283 | -0.38(-1.06%) |
Jan 17, 2019 | 35.48 | 35.62 | 35.39 | 35.46 | 51,018 | +0.03(+0.09%) |
Jan 16, 2019 | 35.12 | 35.57 | 35.07 | 35.43 | 69,579 | +0.07(+0.21%) |
Jan 15, 2019 | 35.62 | 35.62 | 35.35 | 35.35 | 13,627 | -0.26(-0.74%) |
Jan 14, 2019 | 35.90 | 35.90 | 35.53 | 35.62 | 10,584 | -0.28(-0.78%) |
Jan 11, 2019 | 35.97 | 36.11 | 35.81 | 35.90 | 15,211 | +0.27(+0.74%) |
Jan 10, 2019 | 35.92 | 36.10 | 35.56 | 35.63 | 22,443 | -0.42(-1.17%) |
Jan 09, 2019 | 35.45 | 36.19 | 35.45 | 36.05 | 10,722 | -0.18(-0.49%) |
Jan 08, 2019 | 36.40 | 36.42 | 36.22 | 36.23 | 48,329 | -0.20(-0.54%) |
Jan 07, 2019 | 36.96 | 36.98 | 36.43 | 36.43 | 39,415 | -0.23(-0.64%) |
Jan 04, 2019 | 36.84 | 36.84 | 36.45 | 36.66 | 38,240 | -0.85(-2.27%) |
Jan 03, 2019 | 36.79 | 37.70 | 36.79 | 37.52 | 22,431 | +0.85(+2.32%) |
Jan 02, 2019 | 37.04 | 37.04 | 36.24 | 36.67 | 152,153 | +0.28(+0.77%) |
Dec 31, 2018 | 35.78 | 36.38 | 35.78 | 36.38 | 55,776 | +0.44(+1.24%) |
Dec 28, 2018 | 35.63 | 35.97 | 35.62 | 35.94 | 243,810 | +0.53(+1.50%) |
Dec 27, 2018 | 36.16 | 36.26 | 35.41 | 35.41 | 29,850 | -0.01(-0.02%) |
Dec 26, 2018 | 36.05 | 36.22 | 35.40 | 35.42 | 18,930 | -0.74(-2.04%) |
Dec 24, 2018 | 35.66 | 36.18 | 35.66 | 36.15 | 5,941 | +0.36(+1.01%) |
Dec 21, 2018 | 36.09 | 36.09 | 35.63 | 35.79 | 51,990 | -0.09(-0.25%) |
Dec 20, 2018 | 36.64 | 36.64 | 35.88 | 35.88 | 14,211 | -0.29(-0.81%) |
Dec 19, 2018 | 35.64 | 36.24 | 35.64 | 36.17 | 4,855 | +0.91(+2.59%) |
Dec 18, 2018 | 35.03 | 35.30 | 34.87 | 35.26 | 4,157 | +0.46(+1.33%) |
Dec 17, 2018 | 34.47 | 34.87 | 34.47 | 34.80 | 27,518 | +0.42(+1.22%) |
Dec 14, 2018 | 34.46 | 34.53 | 34.36 | 34.38 | 5,941 | +0.19(+0.55%) |
Dec 13, 2018 | 34.34 | 34.34 | 34.19 | 34.19 | 5,292 | -0.15(-0.44%) |
Dec 12, 2018 | 34.48 | 34.55 | 34.30 | 34.34 | 192,590 | -0.32(-0.93%) |
Dec 11, 2018 | 34.74 | 34.89 | 34.58 | 34.66 | 36,577 | -0.03(-0.10%) |
Dec 10, 2018 | 34.67 | 34.77 | 34.47 | 34.70 | 175,450 | +0.33(+0.97%) |
Dec 07, 2018 | 34.06 | 34.42 | 33.92 | 34.36 | 41,592 | +0.12(+0.36%) |
Dec 06, 2018 | 34.46 | 34.73 | 34.24 | 34.24 | 138,168 | +0.17(+0.50%) |
Dec 04, 2018 | 31.13 | 34.49 | 31.13 | 34.07 | 83,820 | +1.19(+3.63%) |