Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.30 | 33.50 | 32.00 | 32.80 | 26,481 | -0.70(-2.09%) |
Feb 27, 2019 | 34.20 | 34.80 | 33.35 | 33.50 | 20,555 | -0.80(-2.33%) |
Feb 26, 2019 | 35.90 | 35.90 | 34.20 | 34.30 | 34,406 | -1.70(-4.72%) |
Feb 25, 2019 | 36.50 | 37.90 | 36.00 | 36.00 | 23,065 | -0.30(-0.83%) |
Feb 22, 2019 | 35.90 | 36.40 | 35.50 | 36.30 | 13,190 | +0.60(+1.68%) |
Feb 21, 2019 | 35.70 | 36.60 | 35.00 | 35.70 | 18,943 | -0.50(-1.38%) |
Feb 20, 2019 | 37.90 | 37.90 | 35.35 | 36.20 | 25,734 | -1.50(-3.98%) |
Feb 19, 2019 | 36.00 | 38.30 | 36.00 | 37.70 | 40,448 | +1.70(+4.72%) |
Feb 15, 2019 | 35.40 | 36.50 | 34.50 | 36.00 | 26,210 | +0.90(+2.56%) |
Feb 14, 2019 | 34.20 | 35.30 | 33.60 | 35.10 | 17,890 | +0.90(+2.63%) |
Feb 13, 2019 | 34.20 | 34.30 | 33.10 | 34.20 | 14,398 | +0.20(+0.59%) |
Feb 12, 2019 | 35.10 | 36.49 | 33.30 | 34.00 | 26,385 | -1.00(-2.86%) |
Feb 11, 2019 | 34.80 | 35.00 | 32.90 | 35.00 | 24,487 | +0.40(+1.16%) |
Feb 08, 2019 | 34.30 | 34.70 | 33.10 | 34.60 | 15,240 | +0.20(+0.58%) |
Feb 07, 2019 | 33.90 | 34.80 | 33.20 | 34.40 | 15,193 | +0.20(+0.58%) |
Feb 06, 2019 | 34.00 | 34.50 | 33.20 | 34.20 | 14,150 | +0.30(+0.88%) |
Feb 05, 2019 | 33.90 | 34.50 | 32.80 | 33.90 | 13,486 | +0.10(+0.30%) |
Feb 04, 2019 | 34.10 | 34.50 | 32.80 | 33.80 | 17,968 | -0.50(-1.46%) |
Feb 01, 2019 | 34.80 | 34.90 | 33.70 | 34.30 | 11,010 | -0.30(-0.87%) |
Jan 31, 2019 | 35.50 | 35.60 | 33.93 | 34.60 | 19,660 | -0.80(-2.26%) |
Jan 30, 2019 | 33.90 | 35.70 | 32.50 | 35.40 | 26,344 | +1.80(+5.36%) |
Jan 29, 2019 | 34.10 | 34.20 | 32.30 | 33.60 | 13,721 | -0.60(-1.75%) |
Jan 28, 2019 | 34.10 | 34.50 | 32.90 | 34.20 | 16,096 | -0.50(-1.44%) |
Jan 25, 2019 | 34.30 | 34.80 | 32.60 | 34.70 | 18,240 | +0.50(+1.46%) |
Jan 24, 2019 | 34.30 | 35.80 | 32.90 | 34.20 | 16,523 | -0.10(-0.29%) |
Jan 23, 2019 | 35.80 | 35.80 | 34.10 | 34.30 | 13,219 | -1.30(-3.65%) |
Jan 22, 2019 | 36.40 | 36.40 | 34.10 | 35.60 | 26,141 | -0.80(-2.20%) |
Jan 18, 2019 | 38.10 | 38.30 | 36.20 | 36.40 | 23,670 | -1.60(-4.21%) |
Jan 17, 2019 | 37.30 | 38.50 | 35.10 | 38.00 | 35,640 | +0.30(+0.80%) |
Jan 16, 2019 | 39.40 | 41.50 | 37.40 | 37.70 | 42,088 | -1.70(-4.31%) |
Jan 15, 2019 | 38.10 | 39.50 | 38.10 | 39.40 | 13,098 | +1.50(+3.96%) |
Jan 14, 2019 | 38.70 | 39.60 | 37.90 | 37.90 | 17,072 | -1.20(-3.07%) |
Jan 11, 2019 | 38.10 | 39.90 | 38.10 | 39.10 | 15,070 | +0.80(+2.09%) |
Jan 10, 2019 | 39.60 | 40.10 | 38.10 | 38.30 | 23,884 | -1.40(-3.53%) |
Jan 09, 2019 | 41.00 | 41.00 | 39.30 | 39.70 | 24,257 | -1.70(-4.11%) |
Jan 08, 2019 | 41.50 | 41.50 | 40.20 | 41.40 | 20,179 | -0.10(-0.24%) |
Jan 07, 2019 | 41.10 | 41.90 | 40.10 | 41.50 | 19,818 | +0.80(+1.97%) |
Jan 04, 2019 | 40.00 | 41.80 | 39.70 | 40.70 | 27,480 | +0.60(+1.50%) |
Jan 03, 2019 | 39.40 | 40.60 | 38.10 | 40.10 | 43,969 | +0.60(+1.52%) |
Jan 02, 2019 | 39.30 | 40.00 | 38.60 | 39.50 | 18,509 | -0.70(-1.74%) |
Dec 31, 2018 | 44.60 | 45.60 | 39.60 | 40.20 | 46,050 | -3.80(-8.64%) |
Dec 28, 2018 | 43.00 | 45.80 | 42.50 | 44.00 | 177,840 | +0.60(+1.38%) |
Dec 27, 2018 | 43.70 | 44.00 | 42.00 | 43.40 | 76,721 | -1.10(-2.47%) |
Dec 26, 2018 | 42.00 | 44.90 | 40.40 | 44.50 | 88,049 | +3.00(+7.23%) |
Dec 24, 2018 | 37.70 | 42.30 | 37.50 | 41.50 | 25,580 | +3.40(+8.92%) |
Dec 21, 2018 | 41.40 | 41.40 | 37.40 | 38.10 | 81,230 | -3.50(-8.41%) |
Dec 20, 2018 | 43.90 | 44.60 | 40.40 | 41.60 | 72,581 | -2.30(-5.24%) |
Dec 19, 2018 | 43.00 | 44.80 | 42.90 | 43.90 | 60,276 | +0.80(+1.86%) |
Dec 18, 2018 | 43.30 | 44.60 | 42.80 | 43.10 | 30,233 | +0.00(+0.00%) |
Dec 17, 2018 | 42.80 | 45.00 | 42.30 | 43.10 | 38,721 | +0.60(+1.41%) |
Dec 14, 2018 | 42.50 | 44.90 | 40.00 | 42.50 | 33,940 | -0.20(-0.47%) |
Dec 13, 2018 | 43.00 | 43.90 | 41.20 | 42.70 | 31,999 | -0.40(-0.93%) |
Dec 12, 2018 | 39.90 | 43.80 | 39.00 | 43.10 | 56,147 | +4.30(+11.08%) |
Dec 11, 2018 | 39.80 | 40.30 | 38.20 | 38.80 | 13,482 | -0.20(-0.51%) |
Dec 10, 2018 | 39.40 | 39.80 | 37.40 | 39.00 | 23,748 | +0.00(+0.00%) |
Dec 07, 2018 | 40.80 | 41.50 | 38.90 | 39.00 | 24,960 | -1.25(-3.11%) |
Dec 06, 2018 | 41.40 | 41.40 | 38.50 | 40.25 | 37,679 | -2.55(-5.96%) |
Dec 04, 2018 | 46.40 | 46.50 | 42.40 | 42.80 | 59,790 | -2.80(-6.14%) |