Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.23 | 37.76 | 37.07 | 37.56 | 742,523 | +0.38(+1.02%) |
Feb 27, 2019 | 37.12 | 37.26 | 36.92 | 37.18 | 883,137 | +0.04(+0.10%) |
Feb 26, 2019 | 37.11 | 37.32 | 37.01 | 37.14 | 421,833 | -0.13(-0.34%) |
Feb 25, 2019 | 37.47 | 37.54 | 37.12 | 37.27 | 516,559 | -0.10(-0.26%) |
Feb 22, 2019 | 37.36 | 37.61 | 37.24 | 37.37 | 465,322 | +0.02(+0.05%) |
Feb 21, 2019 | 37.43 | 37.53 | 37.20 | 37.35 | 546,457 | -0.07(-0.19%) |
Feb 20, 2019 | 37.14 | 37.49 | 37.14 | 37.42 | 610,210 | +0.24(+0.65%) |
Feb 19, 2019 | 36.58 | 37.27 | 36.58 | 37.18 | 710,583 | +0.41(+1.13%) |
Feb 15, 2019 | 36.31 | 36.78 | 36.18 | 36.77 | 488,671 | +0.74(+2.05%) |
Feb 14, 2019 | 36.29 | 36.42 | 35.88 | 36.03 | 1,098,406 | -0.60(-1.65%) |
Feb 13, 2019 | 36.93 | 37.04 | 36.47 | 36.63 | 688,616 | -0.20(-0.54%) |
Feb 12, 2019 | 36.68 | 36.88 | 36.58 | 36.83 | 467,738 | +0.32(+0.89%) |
Feb 11, 2019 | 36.43 | 36.55 | 36.20 | 36.51 | 828,839 | +0.11(+0.30%) |
Feb 08, 2019 | 36.60 | 36.76 | 35.99 | 36.40 | 480,666 | -0.26(-0.71%) |
Feb 07, 2019 | 36.29 | 36.70 | 36.22 | 36.66 | 458,863 | +0.26(+0.72%) |
Feb 06, 2019 | 36.58 | 36.66 | 36.12 | 36.40 | 821,731 | -0.24(-0.66%) |
Feb 05, 2019 | 36.48 | 36.84 | 36.42 | 36.64 | 1,227,084 | +0.22(+0.62%) |
Feb 04, 2019 | 36.53 | 36.57 | 36.05 | 36.42 | 531,319 | -0.21(-0.56%) |
Feb 01, 2019 | 36.51 | 36.66 | 36.46 | 36.62 | 847,142 | +0.14(+0.39%) |
Jan 31, 2019 | 36.05 | 36.50 | 35.83 | 36.48 | 761,701 | +0.22(+0.60%) |
Jan 30, 2019 | 36.00 | 36.41 | 35.85 | 36.26 | 310,143 | +0.27(+0.75%) |
Jan 29, 2019 | 36.42 | 36.47 | 35.97 | 35.99 | 478,640 | -0.43(-1.19%) |
Jan 28, 2019 | 36.00 | 36.43 | 35.80 | 36.42 | 465,261 | +0.23(+0.65%) |
Jan 25, 2019 | 36.24 | 36.53 | 36.11 | 36.19 | 438,303 | +0.07(+0.20%) |
Jan 24, 2019 | 35.72 | 36.20 | 35.72 | 36.12 | 386,124 | +0.24(+0.68%) |
Jan 23, 2019 | 35.88 | 36.01 | 35.64 | 35.88 | 563,122 | +0.17(+0.48%) |
Jan 22, 2019 | 35.54 | 35.95 | 35.52 | 35.71 | 452,924 | -0.22(-0.60%) |
Jan 18, 2019 | 35.75 | 35.96 | 35.61 | 35.92 | 694,481 | +0.35(+0.99%) |
Jan 17, 2019 | 35.67 | 35.92 | 35.48 | 35.57 | 707,079 | -0.26(-0.73%) |
Jan 16, 2019 | 35.26 | 35.91 | 35.22 | 35.83 | 1,061,950 | +0.78(+2.23%) |
Jan 15, 2019 | 35.21 | 35.34 | 34.60 | 35.05 | 844,490 | -0.36(-1.02%) |
Jan 14, 2019 | 34.98 | 35.53 | 34.98 | 35.41 | 640,716 | +0.21(+0.59%) |
Jan 11, 2019 | 35.08 | 35.39 | 34.95 | 35.20 | 610,089 | +0.05(+0.15%) |
Jan 10, 2019 | 35.12 | 35.40 | 35.07 | 35.15 | 632,876 | -0.09(-0.26%) |
Jan 09, 2019 | 35.02 | 35.56 | 34.72 | 35.24 | 638,991 | +0.39(+1.11%) |
Jan 08, 2019 | 35.10 | 35.25 | 34.48 | 34.85 | 718,396 | +0.07(+0.21%) |
Jan 07, 2019 | 34.86 | 35.09 | 34.61 | 34.78 | 755,948 | -0.09(-0.26%) |
Jan 04, 2019 | 34.49 | 35.06 | 34.46 | 34.87 | 536,594 | +0.80(+2.35%) |
Jan 03, 2019 | 34.31 | 34.49 | 33.87 | 34.07 | 569,344 | -0.48(-1.38%) |
Jan 02, 2019 | 33.92 | 34.65 | 33.92 | 34.55 | 788,586 | +0.12(+0.34%) |
Dec 31, 2018 | 34.46 | 34.52 | 34.13 | 34.43 | 534,481 | +0.22(+0.63%) |
Dec 28, 2018 | 34.37 | 34.67 | 33.96 | 34.21 | 804,779 | +0.08(+0.24%) |
Dec 27, 2018 | 33.51 | 34.27 | 33.28 | 34.13 | 1,080,348 | +0.17(+0.50%) |
Dec 26, 2018 | 32.71 | 33.98 | 32.49 | 33.96 | 609,470 | +1.32(+4.05%) |
Dec 24, 2018 | 33.05 | 33.31 | 32.61 | 32.64 | 286,643 | -0.68(-2.05%) |
Dec 21, 2018 | 33.49 | 34.12 | 33.11 | 33.32 | 1,260,095 | -0.01(-0.03%) |
Dec 20, 2018 | 33.04 | 34.19 | 33.04 | 33.33 | 1,010,570 | -0.04(-0.11%) |
Dec 19, 2018 | 33.47 | 34.34 | 33.11 | 33.37 | 1,295,114 | +0.03(+0.08%) |
Dec 18, 2018 | 33.69 | 34.17 | 33.33 | 33.34 | 974,988 | -0.15(-0.46%) |
Dec 17, 2018 | 34.33 | 34.63 | 33.39 | 33.49 | 956,305 | -0.97(-2.82%) |
Dec 14, 2018 | 34.62 | 35.23 | 34.27 | 34.46 | 653,786 | -0.38(-1.08%) |
Dec 13, 2018 | 35.30 | 35.71 | 34.83 | 34.84 | 668,045 | -0.41(-1.17%) |
Dec 12, 2018 | 35.09 | 35.77 | 34.86 | 35.26 | 580,155 | +0.64(+1.84%) |
Dec 11, 2018 | 35.09 | 35.31 | 34.38 | 34.62 | 452,015 | -0.11(-0.31%) |
Dec 10, 2018 | 35.35 | 35.39 | 34.35 | 34.72 | 842,517 | -0.59(-1.68%) |
Dec 07, 2018 | 35.98 | 36.42 | 35.12 | 35.32 | 669,241 | -0.82(-2.26%) |
Dec 06, 2018 | 35.42 | 36.15 | 35.06 | 36.14 | 972,631 | +0.22(+0.63%) |
Dec 04, 2018 | 36.98 | 36.98 | 35.89 | 35.91 | 691,923 | -1.31(-3.53%) |