Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.26 | 33.32 | 32.89 | 33.01 | 145,301 | -0.46(-1.39%) |
Feb 27, 2019 | 33.29 | 33.76 | 33.29 | 33.48 | 282,723 | +0.36(+1.09%) |
Feb 26, 2019 | 33.01 | 33.16 | 32.86 | 33.12 | 270,877 | +0.10(+0.31%) |
Feb 25, 2019 | 33.00 | 33.13 | 32.82 | 33.01 | 248,580 | +0.06(+0.20%) |
Feb 22, 2019 | 33.08 | 33.12 | 32.92 | 32.95 | 138,257 | +0.19(+0.59%) |
Feb 21, 2019 | 32.86 | 32.90 | 32.73 | 32.76 | 180,654 | -0.15(-0.47%) |
Feb 20, 2019 | 33.14 | 33.14 | 32.87 | 32.91 | 164,098 | -0.14(-0.43%) |
Feb 19, 2019 | 32.92 | 33.17 | 32.92 | 33.05 | 258,051 | +0.17(+0.51%) |
Feb 15, 2019 | 32.25 | 32.91 | 32.24 | 32.89 | 351,419 | +0.10(+0.31%) |
Feb 14, 2019 | 32.86 | 32.96 | 32.76 | 32.78 | 363,954 | -0.15(-0.47%) |
Feb 13, 2019 | 32.92 | 33.08 | 32.77 | 32.94 | 233,661 | -0.06(-0.20%) |
Feb 12, 2019 | 32.99 | 33.00 | 32.73 | 33.00 | 216,980 | +0.03(+0.08%) |
Feb 11, 2019 | 33.09 | 33.25 | 32.90 | 32.98 | 420,974 | -0.10(-0.31%) |
Feb 08, 2019 | 33.00 | 33.20 | 32.86 | 33.08 | 403,140 | +0.40(+1.22%) |
Feb 07, 2019 | 32.58 | 32.72 | 32.41 | 32.68 | 332,903 | -0.09(-0.28%) |
Feb 06, 2019 | 32.81 | 32.85 | 32.59 | 32.77 | 323,607 | +0.08(+0.24%) |
Feb 05, 2019 | 32.50 | 32.70 | 32.36 | 32.69 | 237,014 | +0.21(+0.64%) |
Feb 04, 2019 | 32.49 | 32.56 | 32.28 | 32.49 | 303,577 | -0.09(-0.28%) |
Feb 01, 2019 | 32.96 | 33.23 | 32.40 | 32.58 | 430,124 | -0.17(-0.51%) |
Jan 31, 2019 | 33.14 | 33.16 | 32.40 | 32.74 | 566,412 | -0.08(-0.24%) |
Jan 30, 2019 | 33.84 | 33.84 | 32.78 | 32.82 | 559,397 | -1.53(-4.47%) |
Jan 29, 2019 | 34.55 | 34.61 | 34.28 | 34.36 | 285,111 | -0.41(-1.19%) |
Jan 28, 2019 | 34.56 | 34.86 | 34.51 | 34.77 | 243,834 | +0.35(+1.01%) |
Jan 25, 2019 | 34.50 | 34.68 | 34.39 | 34.42 | 233,246 | -0.12(-0.34%) |
Jan 24, 2019 | 34.29 | 34.63 | 34.23 | 34.54 | 530,292 | +0.18(+0.53%) |
Jan 23, 2019 | 34.01 | 34.36 | 34.00 | 34.36 | 424,175 | +0.74(+2.19%) |
Jan 22, 2019 | 33.74 | 33.74 | 33.45 | 33.62 | 431,391 | -0.64(-1.88%) |
Jan 18, 2019 | 34.38 | 34.43 | 34.18 | 34.27 | 157,642 | +0.10(+0.30%) |
Jan 17, 2019 | 34.07 | 34.24 | 33.99 | 34.16 | 232,688 | +0.14(+0.42%) |
Jan 16, 2019 | 34.12 | 34.15 | 33.99 | 34.02 | 174,643 | -0.04(-0.11%) |
Jan 15, 2019 | 34.25 | 34.60 | 33.96 | 34.06 | 281,780 | -0.04(-0.11%) |
Jan 14, 2019 | 34.05 | 34.38 | 33.88 | 34.10 | 432,146 | +0.04(+0.11%) |
Jan 11, 2019 | 34.11 | 34.11 | 33.48 | 34.06 | 453,154 | -0.76(-2.19%) |
Jan 10, 2019 | 34.81 | 34.87 | 34.63 | 34.82 | 262,139 | +0.00(+0.00%) |
Jan 09, 2019 | 34.69 | 34.85 | 34.54 | 34.82 | 562,504 | -0.46(-1.32%) |
Jan 08, 2019 | 35.22 | 35.28 | 34.92 | 35.28 | 451,590 | -0.15(-0.44%) |
Jan 07, 2019 | 35.35 | 35.65 | 35.14 | 35.44 | 311,465 | -0.05(-0.15%) |
Jan 04, 2019 | 35.27 | 35.61 | 35.17 | 35.49 | 549,539 | +0.94(+2.72%) |
Jan 03, 2019 | 35.03 | 35.03 | 34.52 | 34.55 | 491,052 | -0.13(-0.37%) |
Jan 02, 2019 | 34.39 | 34.76 | 34.39 | 34.68 | 466,347 | +0.12(+0.34%) |
Dec 31, 2018 | 34.88 | 34.88 | 34.46 | 34.56 | 286,362 | -0.06(-0.19%) |
Dec 28, 2018 | 34.96 | 34.97 | 34.52 | 34.63 | 413,686 | +0.78(+2.29%) |
Dec 27, 2018 | 33.34 | 33.86 | 33.33 | 33.85 | 464,664 | +0.17(+0.52%) |
Dec 26, 2018 | 32.99 | 33.67 | 32.84 | 33.67 | 347,029 | +0.31(+0.94%) |
Dec 24, 2018 | 33.31 | 33.44 | 32.91 | 33.36 | 256,380 | +0.15(+0.45%) |
Dec 21, 2018 | 33.85 | 33.95 | 33.21 | 33.21 | 536,315 | -0.36(-1.08%) |
Dec 20, 2018 | 33.55 | 33.69 | 33.33 | 33.58 | 338,293 | +0.15(+0.45%) |
Dec 19, 2018 | 33.60 | 34.07 | 33.43 | 33.43 | 528,872 | +0.16(+0.49%) |
Dec 18, 2018 | 33.34 | 33.36 | 33.05 | 33.26 | 629,523 | -0.50(-1.48%) |
Dec 17, 2018 | 33.95 | 34.11 | 33.65 | 33.76 | 505,553 | -0.51(-1.49%) |
Dec 14, 2018 | 34.17 | 34.37 | 34.14 | 34.27 | 245,403 | -0.11(-0.33%) |
Dec 13, 2018 | 34.37 | 34.51 | 34.34 | 34.39 | 327,185 | -0.10(-0.29%) |
Dec 12, 2018 | 34.42 | 34.87 | 34.27 | 34.49 | 730,956 | -0.34(-0.97%) |
Dec 11, 2018 | 35.12 | 35.20 | 34.67 | 34.82 | 557,167 | +0.16(+0.47%) |
Dec 10, 2018 | 34.65 | 34.84 | 34.47 | 34.66 | 386,911 | +0.00(+0.00%) |
Dec 07, 2018 | 34.87 | 35.01 | 34.61 | 34.66 | 752,315 | -0.41(-1.17%) |
Dec 06, 2018 | 35.09 | 35.30 | 34.66 | 35.07 | 1,301,864 | +0.46(+1.33%) |
Dec 04, 2018 | 34.66 | 34.80 | 34.44 | 34.61 | 502,024 | -0.25(-0.72%) |