Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.01 | 36.01 | 35.84 | 35.86 | 59,681 | -0.14(-0.38%) |
Feb 27, 2019 | 35.80 | 36.02 | 35.66 | 36.00 | 56,292 | +0.18(+0.49%) |
Feb 26, 2019 | 35.86 | 36.02 | 35.82 | 35.82 | 93,073 | -0.13(-0.36%) |
Feb 25, 2019 | 36.20 | 36.25 | 35.94 | 35.95 | 324,137 | +0.08(+0.23%) |
Feb 22, 2019 | 35.78 | 35.88 | 35.63 | 35.87 | 80,857 | +0.24(+0.67%) |
Feb 21, 2019 | 35.74 | 35.74 | 35.51 | 35.63 | 99,445 | -0.11(-0.31%) |
Feb 20, 2019 | 35.61 | 35.76 | 35.55 | 35.74 | 97,800 | +0.18(+0.49%) |
Feb 19, 2019 | 35.43 | 35.66 | 35.39 | 35.57 | 923,716 | +0.03(+0.08%) |
Feb 15, 2019 | 35.23 | 35.55 | 35.11 | 35.54 | 85,518 | +0.47(+1.34%) |
Feb 14, 2019 | 35.01 | 35.17 | 34.80 | 35.07 | 99,730 | -0.13(-0.37%) |
Feb 13, 2019 | 35.10 | 35.28 | 35.01 | 35.20 | 153,353 | +0.22(+0.63%) |
Feb 12, 2019 | 34.66 | 35.00 | 34.64 | 34.98 | 124,637 | +0.58(+1.69%) |
Feb 11, 2019 | 34.27 | 34.44 | 34.27 | 34.39 | 256,365 | +0.22(+0.65%) |
Feb 08, 2019 | 33.97 | 34.17 | 33.84 | 34.17 | 142,639 | +0.01(+0.03%) |
Feb 07, 2019 | 34.24 | 34.36 | 33.91 | 34.16 | 97,799 | -0.28(-0.80%) |
Feb 06, 2019 | 34.41 | 34.57 | 34.37 | 34.44 | 58,769 | +0.00(+0.00%) |
Feb 05, 2019 | 34.20 | 34.44 | 34.13 | 34.44 | 301,401 | +0.31(+0.92%) |
Feb 04, 2019 | 33.76 | 34.13 | 33.68 | 34.13 | 104,372 | +0.40(+1.18%) |
Feb 01, 2019 | 33.80 | 33.92 | 33.60 | 33.73 | 61,673 | +0.05(+0.16%) |
Jan 31, 2019 | 33.54 | 33.79 | 33.45 | 33.68 | 71,998 | +0.21(+0.64%) |
Jan 30, 2019 | 33.33 | 33.60 | 32.99 | 33.46 | 186,858 | +0.45(+1.37%) |
Jan 29, 2019 | 32.74 | 33.08 | 32.74 | 33.01 | 54,675 | +0.38(+1.16%) |
Jan 28, 2019 | 32.54 | 32.63 | 32.37 | 32.63 | 84,973 | -0.30(-0.90%) |
Jan 25, 2019 | 32.85 | 33.06 | 32.80 | 32.93 | 72,295 | +0.40(+1.22%) |
Jan 24, 2019 | 32.42 | 32.64 | 32.32 | 32.53 | 51,376 | +0.19(+0.60%) |
Jan 23, 2019 | 32.60 | 32.72 | 32.03 | 32.34 | 70,962 | -0.05(-0.14%) |
Jan 22, 2019 | 32.78 | 32.78 | 32.18 | 32.38 | 129,782 | -0.61(-1.85%) |
Jan 18, 2019 | 32.67 | 33.15 | 32.64 | 32.99 | 119,335 | +0.58(+1.79%) |
Jan 17, 2019 | 31.77 | 32.55 | 31.77 | 32.41 | 116,246 | +0.54(+1.68%) |
Jan 16, 2019 | 31.81 | 32.01 | 31.81 | 31.88 | 73,935 | +0.06(+0.20%) |
Jan 15, 2019 | 31.88 | 31.94 | 31.65 | 31.81 | 46,229 | -0.08(-0.26%) |
Jan 14, 2019 | 31.67 | 32.05 | 31.65 | 31.89 | 85,724 | -0.07(-0.23%) |
Jan 11, 2019 | 31.81 | 31.97 | 31.66 | 31.97 | 39,887 | -0.02(-0.06%) |
Jan 10, 2019 | 31.40 | 32.00 | 31.40 | 31.99 | 61,472 | +0.44(+1.41%) |
Jan 09, 2019 | 31.48 | 31.67 | 31.36 | 31.54 | 66,769 | +0.23(+0.73%) |
Jan 08, 2019 | 31.29 | 31.40 | 31.04 | 31.31 | 239,668 | +0.48(+1.56%) |
Jan 07, 2019 | 30.68 | 31.04 | 30.50 | 30.83 | 83,588 | +0.22(+0.72%) |
Jan 04, 2019 | 29.95 | 30.63 | 29.95 | 30.61 | 404,289 | +1.10(+3.72%) |
Jan 03, 2019 | 30.12 | 30.12 | 29.39 | 29.51 | 91,075 | -0.76(-2.52%) |
Jan 02, 2019 | 29.73 | 30.35 | 29.66 | 30.28 | 38,267 | +0.05(+0.18%) |
Dec 31, 2018 | 30.06 | 30.22 | 29.87 | 30.22 | 130,500 | +0.32(+1.08%) |
Dec 28, 2018 | 30.04 | 30.31 | 29.81 | 29.90 | 194,340 | -0.08(-0.28%) |
Dec 27, 2018 | 29.15 | 29.98 | 28.87 | 29.98 | 248,007 | +0.37(+1.25%) |
Dec 26, 2018 | 28.40 | 29.62 | 28.14 | 29.62 | 224,949 | +1.33(+4.70%) |
Dec 24, 2018 | 28.90 | 28.95 | 28.29 | 28.29 | 122,154 | -0.85(-2.91%) |
Dec 21, 2018 | 29.74 | 29.98 | 29.12 | 29.14 | 285,279 | -0.50(-1.69%) |
Dec 20, 2018 | 30.04 | 30.26 | 29.36 | 29.64 | 423,469 | -0.55(-1.82%) |
Dec 19, 2018 | 30.73 | 31.30 | 30.01 | 30.19 | 104,652 | -0.59(-1.91%) |
Dec 18, 2018 | 30.91 | 31.18 | 30.65 | 30.77 | 71,331 | +0.14(+0.45%) |
Dec 17, 2018 | 31.09 | 31.26 | 30.46 | 30.64 | 180,845 | -0.52(-1.68%) |
Dec 14, 2018 | 31.25 | 31.58 | 31.07 | 31.16 | 70,186 | -0.42(-1.34%) |
Dec 13, 2018 | 31.97 | 31.97 | 31.51 | 31.58 | 63,639 | -0.14(-0.45%) |
Dec 12, 2018 | 31.95 | 32.17 | 31.72 | 31.72 | 99,957 | +0.18(+0.57%) |
Dec 11, 2018 | 32.20 | 32.27 | 31.34 | 31.55 | 75,375 | -0.18(-0.58%) |
Dec 10, 2018 | 31.66 | 31.80 | 31.09 | 31.73 | 104,151 | +0.04(+0.12%) |
Dec 07, 2018 | 32.44 | 32.66 | 31.58 | 31.69 | 73,783 | -0.79(-2.43%) |
Dec 06, 2018 | 32.17 | 32.50 | 31.58 | 32.48 | 356,192 | -0.25(-0.76%) |
Dec 04, 2018 | 34.12 | 34.12 | 32.70 | 32.73 | 215,356 | -1.47(-4.29%) |