Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.96 | 36.12 | 35.49 | 35.97 | 92,224 | +0.01(+0.03%) |
Feb 27, 2019 | 35.63 | 36.09 | 35.04 | 35.96 | 76,792 | +0.11(+0.31%) |
Feb 26, 2019 | 35.97 | 36.27 | 33.61 | 35.85 | 162,129 | -0.16(-0.44%) |
Feb 25, 2019 | 35.28 | 36.81 | 35.28 | 36.01 | 298,158 | +0.97(+2.77%) |
Feb 22, 2019 | 35.50 | 35.60 | 34.30 | 35.04 | 153,500 | -0.43(-1.21%) |
Feb 21, 2019 | 34.50 | 35.51 | 33.33 | 35.47 | 151,456 | +0.97(+2.81%) |
Feb 20, 2019 | 33.88 | 34.89 | 33.73 | 34.50 | 94,305 | +0.30(+0.88%) |
Feb 19, 2019 | 33.59 | 34.27 | 33.32 | 34.20 | 76,834 | +0.44(+1.30%) |
Feb 15, 2019 | 32.77 | 33.96 | 32.40 | 33.76 | 128,200 | +1.20(+3.69%) |
Feb 14, 2019 | 33.30 | 33.62 | 32.50 | 32.56 | 192,221 | -1.26(-3.73%) |
Feb 13, 2019 | 34.64 | 34.83 | 33.80 | 33.82 | 88,916 | -0.59(-1.71%) |
Feb 12, 2019 | 34.17 | 34.70 | 34.08 | 34.41 | 77,014 | +0.41(+1.21%) |
Feb 11, 2019 | 32.75 | 34.09 | 32.75 | 34.00 | 158,736 | +1.31(+4.01%) |
Feb 08, 2019 | 32.07 | 32.77 | 31.29 | 32.69 | 222,000 | +0.50(+1.55%) |
Feb 07, 2019 | 32.20 | 32.50 | 31.75 | 32.19 | 67,170 | -0.31(-0.95%) |
Feb 06, 2019 | 32.08 | 32.55 | 31.64 | 32.50 | 108,635 | +0.33(+1.03%) |
Feb 05, 2019 | 30.85 | 32.21 | 30.80 | 32.17 | 202,806 | +1.57(+5.13%) |
Feb 04, 2019 | 30.65 | 30.71 | 30.40 | 30.60 | 169,841 | +0.09(+0.29%) |
Feb 01, 2019 | 30.75 | 30.79 | 30.20 | 30.51 | 67,200 | -0.16(-0.52%) |
Jan 31, 2019 | 30.75 | 31.09 | 30.53 | 30.67 | 128,588 | -0.08(-0.26%) |
Jan 30, 2019 | 31.00 | 31.00 | 30.32 | 30.75 | 68,762 | +0.01(+0.03%) |
Jan 29, 2019 | 30.48 | 31.02 | 30.16 | 30.74 | 56,533 | +0.27(+0.89%) |
Jan 28, 2019 | 30.36 | 30.75 | 29.97 | 30.47 | 51,601 | -0.14(-0.46%) |
Jan 25, 2019 | 30.83 | 31.16 | 30.56 | 30.61 | 87,200 | -0.03(-0.10%) |
Jan 24, 2019 | 30.30 | 31.18 | 29.90 | 30.64 | 83,016 | +0.40(+1.32%) |
Jan 23, 2019 | 29.99 | 30.67 | 29.40 | 30.24 | 82,241 | +0.39(+1.31%) |
Jan 22, 2019 | 30.38 | 30.64 | 29.47 | 29.85 | 123,562 | -0.82(-2.67%) |
Jan 18, 2019 | 30.41 | 31.00 | 30.34 | 30.67 | 96,500 | +0.34(+1.12%) |
Jan 17, 2019 | 30.00 | 30.49 | 30.00 | 30.33 | 89,944 | +0.17(+0.56%) |
Jan 16, 2019 | 30.62 | 30.78 | 30.15 | 30.16 | 66,930 | -0.45(-1.47%) |
Jan 15, 2019 | 30.54 | 30.75 | 30.35 | 30.61 | 43,188 | +0.08(+0.26%) |
Jan 14, 2019 | 30.85 | 31.23 | 30.51 | 30.53 | 100,072 | -0.50(-1.61%) |
Jan 11, 2019 | 30.56 | 31.13 | 30.50 | 31.03 | 79,700 | +0.19(+0.62%) |
Jan 10, 2019 | 30.64 | 30.93 | 30.36 | 30.84 | 88,382 | -0.13(-0.42%) |
Jan 09, 2019 | 30.37 | 31.17 | 30.37 | 30.97 | 73,308 | +0.59(+1.94%) |
Jan 08, 2019 | 30.35 | 30.44 | 29.94 | 30.38 | 86,215 | +0.37(+1.23%) |
Jan 07, 2019 | 29.00 | 30.21 | 28.75 | 30.01 | 243,399 | +1.05(+3.63%) |
Jan 04, 2019 | 29.04 | 29.30 | 28.58 | 28.96 | 150,000 | +0.41(+1.44%) |
Jan 03, 2019 | 30.54 | 30.96 | 28.49 | 28.55 | 138,902 | -2.11(-6.88%) |
Jan 02, 2019 | 29.99 | 31.00 | 29.92 | 30.66 | 190,318 | +0.21(+0.69%) |
Dec 31, 2018 | 30.39 | 30.83 | 30.24 | 30.45 | 129,800 | +0.10(+0.33%) |
Dec 28, 2018 | 30.34 | 30.91 | 29.96 | 30.35 | 136,200 | +0.05(+0.17%) |
Dec 27, 2018 | 29.52 | 30.34 | 29.14 | 30.30 | 191,024 | +0.27(+0.90%) |
Dec 26, 2018 | 28.81 | 30.12 | 28.24 | 30.03 | 146,128 | +1.43(+5.00%) |
Dec 24, 2018 | 30.32 | 30.45 | 28.36 | 28.60 | 152,100 | -1.95(-6.38%) |
Dec 21, 2018 | 31.52 | 32.19 | 29.69 | 30.55 | 735,300 | -0.95(-3.02%) |
Dec 20, 2018 | 31.13 | 31.92 | 31.04 | 31.50 | 191,784 | +0.20(+0.64%) |
Dec 19, 2018 | 31.98 | 32.46 | 31.07 | 31.30 | 186,815 | -0.57(-1.79%) |
Dec 18, 2018 | 31.69 | 32.25 | 31.36 | 31.87 | 140,182 | +0.37(+1.17%) |
Dec 17, 2018 | 31.71 | 32.17 | 31.38 | 31.50 | 222,522 | -0.27(-0.85%) |
Dec 14, 2018 | 31.32 | 32.29 | 31.32 | 31.77 | 136,200 | +0.11(+0.35%) |
Dec 13, 2018 | 31.69 | 31.75 | 31.37 | 31.66 | 97,753 | +0.09(+0.29%) |
Dec 12, 2018 | 31.68 | 31.79 | 31.03 | 31.57 | 139,493 | +0.23(+0.73%) |
Dec 11, 2018 | 31.37 | 31.47 | 30.76 | 31.34 | 128,087 | +0.54(+1.75%) |
Dec 10, 2018 | 30.39 | 31.05 | 30.11 | 30.80 | 194,159 | +0.41(+1.35%) |
Dec 07, 2018 | 31.17 | 31.31 | 29.96 | 30.39 | 169,700 | -0.79(-2.53%) |
Dec 06, 2018 | 31.48 | 31.65 | 30.19 | 31.18 | 146,515 | -0.69(-2.17%) |
Dec 04, 2018 | 33.03 | 33.03 | 31.50 | 31.87 | 168,800 | -1.15(-3.48%) |