Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.85 | 37.19 | 34.83 | 35.39 | 665,643 | -1.34(-3.65%) |
Feb 27, 2019 | 36.25 | 37.63 | 35.60 | 36.73 | 891,891 | +0.53(+1.46%) |
Feb 26, 2019 | 39.53 | 39.75 | 36.07 | 36.20 | 1,376,652 | -3.45(-8.70%) |
Feb 25, 2019 | 34.95 | 40.05 | 34.00 | 39.65 | 4,109,194 | +7.98(+25.20%) |
Feb 22, 2019 | 31.15 | 31.96 | 30.83 | 31.67 | 628,000 | +0.49(+1.57%) |
Feb 21, 2019 | 31.88 | 31.97 | 30.75 | 31.18 | 497,951 | -0.81(-2.53%) |
Feb 20, 2019 | 32.61 | 32.85 | 31.50 | 31.99 | 408,700 | -0.42(-1.30%) |
Feb 19, 2019 | 31.37 | 32.91 | 31.37 | 32.41 | 510,368 | +0.89(+2.82%) |
Feb 15, 2019 | 31.10 | 31.78 | 30.81 | 31.52 | 416,500 | +0.59(+1.91%) |
Feb 14, 2019 | 30.97 | 31.31 | 30.53 | 30.93 | 277,184 | -0.18(-0.58%) |
Feb 13, 2019 | 31.79 | 32.15 | 30.89 | 31.11 | 361,132 | -0.53(-1.68%) |
Feb 12, 2019 | 31.20 | 31.90 | 31.07 | 31.64 | 427,804 | +0.51(+1.64%) |
Feb 11, 2019 | 30.62 | 31.94 | 30.04 | 31.13 | 522,619 | +0.74(+2.44%) |
Feb 08, 2019 | 30.26 | 31.06 | 29.92 | 30.39 | 704,400 | +0.61(+2.05%) |
Feb 07, 2019 | 32.38 | 32.47 | 29.34 | 29.78 | 928,902 | -2.85(-8.73%) |
Feb 06, 2019 | 32.31 | 32.68 | 31.65 | 32.63 | 339,250 | +0.19(+0.59%) |
Feb 05, 2019 | 32.69 | 33.73 | 32.07 | 32.44 | 384,868 | -0.14(-0.43%) |
Feb 04, 2019 | 31.96 | 32.94 | 31.52 | 32.58 | 515,911 | +0.66(+2.07%) |
Feb 01, 2019 | 32.46 | 32.95 | 31.33 | 31.92 | 487,800 | -0.51(-1.57%) |
Jan 31, 2019 | 32.19 | 33.46 | 32.12 | 32.43 | 494,350 | +0.19(+0.59%) |
Jan 30, 2019 | 31.09 | 32.54 | 31.00 | 32.24 | 590,372 | +1.27(+4.10%) |
Jan 29, 2019 | 31.30 | 31.75 | 30.10 | 30.97 | 656,004 | -0.20(-0.64%) |
Jan 28, 2019 | 32.21 | 32.28 | 30.33 | 31.17 | 1,039,790 | -2.03(-6.11%) |
Jan 25, 2019 | 32.44 | 33.23 | 31.81 | 33.20 | 561,300 | +0.91(+2.82%) |
Jan 24, 2019 | 31.24 | 32.47 | 30.51 | 32.29 | 590,199 | +0.89(+2.83%) |
Jan 23, 2019 | 32.93 | 33.01 | 30.00 | 31.40 | 1,565,066 | -1.68(-5.08%) |
Jan 22, 2019 | 33.96 | 34.00 | 31.22 | 33.08 | 2,727,851 | -4.05(-10.91%) |
Jan 18, 2019 | 36.04 | 37.46 | 36.04 | 37.13 | 670,900 | +1.25(+3.48%) |
Jan 17, 2019 | 35.26 | 36.51 | 35.16 | 35.88 | 364,793 | +0.48(+1.36%) |
Jan 16, 2019 | 35.43 | 37.47 | 35.21 | 35.40 | 612,842 | +0.01(+0.03%) |
Jan 15, 2019 | 34.15 | 35.46 | 33.76 | 35.39 | 545,822 | +1.24(+3.63%) |
Jan 14, 2019 | 34.40 | 34.83 | 33.73 | 34.15 | 471,314 | -1.00(-2.84%) |
Jan 11, 2019 | 34.39 | 35.53 | 34.10 | 35.15 | 447,200 | +0.58(+1.68%) |
Jan 10, 2019 | 35.95 | 36.10 | 33.71 | 34.57 | 1,288,308 | -2.16(-5.88%) |
Jan 09, 2019 | 34.46 | 37.03 | 34.02 | 36.73 | 1,426,326 | +2.72(+8.00%) |
Jan 08, 2019 | 35.24 | 35.35 | 32.57 | 34.01 | 905,477 | -0.21(-0.61%) |
Jan 07, 2019 | 30.95 | 34.48 | 30.51 | 34.22 | 1,250,250 | +3.95(+13.05%) |
Jan 04, 2019 | 29.29 | 30.93 | 28.95 | 30.27 | 909,500 | +2.25(+8.03%) |
Jan 03, 2019 | 29.52 | 30.10 | 27.50 | 28.02 | 1,033,209 | -1.85(-6.19%) |
Jan 02, 2019 | 27.84 | 29.89 | 27.15 | 29.87 | 875,392 | +1.30(+4.55%) |
Dec 31, 2018 | 27.11 | 29.94 | 27.11 | 28.57 | 1,381,900 | +1.82(+6.80%) |
Dec 28, 2018 | 26.64 | 27.27 | 26.00 | 26.75 | 845,600 | +0.34(+1.29%) |
Dec 27, 2018 | 26.14 | 26.81 | 24.84 | 26.41 | 925,287 | +0.10(+0.38%) |
Dec 26, 2018 | 24.56 | 26.36 | 24.56 | 26.31 | 1,100,358 | +1.89(+7.74%) |
Dec 24, 2018 | 22.36 | 25.45 | 22.36 | 24.42 | 967,400 | +1.69(+7.44%) |
Dec 21, 2018 | 27.49 | 27.49 | 22.22 | 22.73 | 2,302,900 | -4.69(-17.10%) |
Dec 20, 2018 | 28.56 | 28.78 | 26.11 | 27.42 | 1,078,879 | -1.44(-4.99%) |
Dec 19, 2018 | 29.52 | 30.99 | 28.32 | 28.86 | 733,934 | -0.68(-2.30%) |
Dec 18, 2018 | 31.77 | 32.17 | 29.13 | 29.54 | 854,590 | -2.04(-6.46%) |
Dec 17, 2018 | 32.34 | 33.75 | 31.29 | 31.58 | 504,647 | -1.11(-3.40%) |
Dec 14, 2018 | 33.15 | 34.04 | 32.42 | 32.69 | 609,100 | -0.75(-2.24%) |
Dec 13, 2018 | 36.58 | 37.17 | 33.38 | 33.44 | 522,204 | -2.94(-8.08%) |
Dec 12, 2018 | 36.14 | 37.62 | 36.01 | 36.38 | 610,334 | +0.67(+1.88%) |
Dec 11, 2018 | 35.93 | 36.42 | 35.15 | 35.71 | 695,629 | +0.41(+1.16%) |
Dec 10, 2018 | 35.06 | 36.14 | 34.12 | 35.30 | 909,598 | +0.24(+0.68%) |
Dec 07, 2018 | 35.86 | 36.43 | 34.11 | 35.06 | 834,900 | -0.86(-2.39%) |
Dec 06, 2018 | 35.55 | 36.50 | 34.68 | 35.92 | 616,521 | -0.42(-1.16%) |
Dec 04, 2018 | 39.50 | 40.29 | 36.01 | 36.34 | 777,800 | -3.50(-8.79%) |