Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.35 | 33.43 | 32.75 | 32.95 | 2,009,061 | -0.48(-1.43%) |
Feb 27, 2019 | 33.60 | 33.84 | 33.33 | 33.43 | 1,173,829 | -0.25(-0.74%) |
Feb 26, 2019 | 33.80 | 34.12 | 33.66 | 33.68 | 1,334,036 | -0.23(-0.67%) |
Feb 25, 2019 | 34.00 | 34.28 | 33.76 | 33.91 | 1,624,818 | +0.23(+0.67%) |
Feb 22, 2019 | 33.21 | 33.76 | 33.21 | 33.68 | 1,406,957 | +0.70(+2.11%) |
Feb 21, 2019 | 33.67 | 33.93 | 32.83 | 32.99 | 2,103,959 | -0.84(-2.48%) |
Feb 20, 2019 | 33.98 | 34.08 | 33.78 | 33.83 | 2,266,096 | +0.06(+0.17%) |
Feb 19, 2019 | 33.72 | 34.14 | 33.40 | 33.77 | 2,121,931 | -0.11(-0.31%) |
Feb 15, 2019 | 33.75 | 34.49 | 33.43 | 33.88 | 3,120,920 | +0.95(+2.90%) |
Feb 14, 2019 | 30.35 | 33.80 | 30.30 | 32.92 | 4,004,699 | +0.29(+0.89%) |
Feb 13, 2019 | 32.54 | 32.74 | 32.23 | 32.63 | 2,915,783 | +0.19(+0.60%) |
Feb 12, 2019 | 31.69 | 32.62 | 31.47 | 32.44 | 3,483,670 | +1.07(+3.40%) |
Feb 11, 2019 | 30.98 | 31.62 | 30.90 | 31.37 | 2,670,960 | +0.44(+1.41%) |
Feb 08, 2019 | 31.34 | 31.62 | 30.39 | 30.94 | 2,980,224 | -0.76(-2.40%) |
Feb 07, 2019 | 32.69 | 32.94 | 31.40 | 31.69 | 2,276,852 | -1.59(-4.78%) |
Feb 06, 2019 | 33.05 | 33.40 | 33.03 | 33.29 | 1,291,825 | +0.20(+0.61%) |
Feb 05, 2019 | 33.04 | 33.24 | 32.92 | 33.08 | 1,041,306 | -0.03(-0.10%) |
Feb 04, 2019 | 33.04 | 33.31 | 32.89 | 33.12 | 2,066,575 | -0.19(-0.56%) |
Feb 01, 2019 | 33.00 | 33.46 | 32.81 | 33.30 | 2,191,487 | +0.25(+0.76%) |
Jan 31, 2019 | 32.62 | 33.08 | 32.45 | 33.05 | 2,154,411 | +0.34(+1.04%) |
Jan 30, 2019 | 32.68 | 32.91 | 32.20 | 32.71 | 2,348,888 | +0.06(+0.20%) |
Jan 29, 2019 | 32.60 | 33.00 | 32.49 | 32.65 | 1,279,436 | -0.15(-0.44%) |
Jan 28, 2019 | 32.71 | 32.95 | 32.45 | 32.79 | 1,464,185 | -0.32(-0.98%) |
Jan 25, 2019 | 32.95 | 33.48 | 32.75 | 33.12 | 1,866,538 | +0.70(+2.17%) |
Jan 24, 2019 | 31.76 | 32.43 | 31.60 | 32.41 | 2,051,714 | +0.76(+2.40%) |
Jan 23, 2019 | 32.30 | 32.47 | 31.35 | 31.65 | 1,407,147 | -0.69(-2.12%) |
Jan 22, 2019 | 32.51 | 32.77 | 32.08 | 32.34 | 1,890,366 | -0.48(-1.48%) |
Jan 18, 2019 | 32.57 | 32.98 | 32.21 | 32.83 | 1,961,696 | +0.44(+1.35%) |
Jan 17, 2019 | 32.03 | 32.49 | 31.74 | 32.39 | 1,755,289 | +0.36(+1.14%) |
Jan 16, 2019 | 31.90 | 32.33 | 31.72 | 32.03 | 2,101,804 | +0.11(+0.33%) |
Jan 15, 2019 | 31.95 | 32.15 | 31.39 | 31.92 | 1,307,443 | +0.09(+0.28%) |
Jan 14, 2019 | 31.48 | 32.18 | 31.31 | 31.83 | 2,725,670 | +0.15(+0.48%) |
Jan 11, 2019 | 31.79 | 31.94 | 31.27 | 31.68 | 2,101,526 | -0.07(-0.23%) |
Jan 10, 2019 | 31.01 | 31.79 | 30.90 | 31.75 | 2,844,437 | +0.48(+1.52%) |
Jan 09, 2019 | 30.54 | 31.28 | 30.47 | 31.27 | 2,998,238 | +1.04(+3.45%) |
Jan 08, 2019 | 30.00 | 30.35 | 29.79 | 30.23 | 2,528,926 | +0.92(+3.14%) |
Jan 07, 2019 | 28.70 | 29.48 | 28.37 | 29.31 | 1,995,917 | +0.74(+2.60%) |
Jan 04, 2019 | 27.99 | 28.69 | 27.85 | 28.57 | 3,123,890 | +1.03(+3.76%) |
Jan 03, 2019 | 28.24 | 28.24 | 27.40 | 27.53 | 1,942,311 | -0.86(-3.02%) |
Jan 02, 2019 | 27.52 | 28.53 | 27.35 | 28.39 | 1,606,083 | +0.32(+1.12%) |
Dec 31, 2018 | 27.95 | 28.23 | 27.47 | 28.07 | 1,519,686 | +0.19(+0.67%) |
Dec 28, 2018 | 28.14 | 28.37 | 27.45 | 27.89 | 1,952,292 | -0.21(-0.75%) |
Dec 27, 2018 | 27.20 | 28.10 | 26.96 | 28.10 | 1,675,484 | +0.30(+1.08%) |
Dec 26, 2018 | 27.01 | 27.83 | 26.23 | 27.80 | 2,000,740 | +0.97(+3.61%) |
Dec 24, 2018 | 27.06 | 27.48 | 26.44 | 26.83 | 942,426 | -0.46(-1.69%) |
Dec 21, 2018 | 27.57 | 28.12 | 27.19 | 27.29 | 5,060,962 | -0.15(-0.56%) |
Dec 20, 2018 | 27.36 | 27.94 | 26.90 | 27.44 | 2,896,839 | +0.05(+0.18%) |
Dec 19, 2018 | 27.81 | 28.87 | 27.24 | 27.40 | 2,114,868 | -0.40(-1.42%) |
Dec 18, 2018 | 27.67 | 28.46 | 27.60 | 27.79 | 2,996,237 | +0.31(+1.12%) |
Dec 17, 2018 | 27.80 | 28.41 | 27.27 | 27.48 | 2,732,393 | -0.50(-1.79%) |
Dec 14, 2018 | 27.70 | 28.43 | 27.66 | 27.99 | 2,423,629 | +0.14(+0.49%) |
Dec 13, 2018 | 28.58 | 28.70 | 27.76 | 27.85 | 2,519,935 | -0.55(-1.94%) |
Dec 12, 2018 | 28.66 | 28.92 | 28.36 | 28.40 | 1,964,436 | +0.21(+0.75%) |
Dec 11, 2018 | 29.09 | 29.29 | 28.09 | 28.19 | 2,031,178 | +0.00(+0.00%) |
Dec 10, 2018 | 28.65 | 28.90 | 27.95 | 28.19 | 3,007,223 | -0.70(-2.41%) |
Dec 07, 2018 | 30.05 | 30.77 | 28.74 | 28.88 | 2,069,105 | -1.24(-4.13%) |
Dec 06, 2018 | 29.81 | 30.31 | 29.30 | 30.13 | 2,800,781 | -0.30(-0.98%) |
Dec 04, 2018 | 32.83 | 33.06 | 30.25 | 30.43 | 3,689,395 | -2.46(-7.49%) |