Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.96 | 34.96 | 32.71 | 33.07 | 972,885 | -1.42(-4.13%) |
Feb 27, 2019 | 35.02 | 35.16 | 34.20 | 34.49 | 429,832 | -0.47(-1.34%) |
Feb 26, 2019 | 35.25 | 35.57 | 34.78 | 34.96 | 501,396 | -0.37(-1.05%) |
Feb 25, 2019 | 34.21 | 35.56 | 34.21 | 35.33 | 387,571 | +1.34(+3.94%) |
Feb 22, 2019 | 33.38 | 34.23 | 33.38 | 33.99 | 322,488 | +0.89(+2.68%) |
Feb 21, 2019 | 33.42 | 33.77 | 32.91 | 33.10 | 217,154 | -0.36(-1.08%) |
Feb 20, 2019 | 32.92 | 33.79 | 32.87 | 33.47 | 516,245 | +0.56(+1.70%) |
Feb 19, 2019 | 32.86 | 33.26 | 32.80 | 32.91 | 201,847 | +0.04(+0.13%) |
Feb 15, 2019 | 32.81 | 32.92 | 32.45 | 32.87 | 232,293 | +0.45(+1.40%) |
Feb 14, 2019 | 32.68 | 32.98 | 32.35 | 32.41 | 361,708 | -0.32(-0.98%) |
Feb 13, 2019 | 32.91 | 33.01 | 32.56 | 32.73 | 221,882 | +0.02(+0.05%) |
Feb 12, 2019 | 32.38 | 33.16 | 32.31 | 32.72 | 280,399 | +0.63(+1.95%) |
Feb 11, 2019 | 32.10 | 32.36 | 31.71 | 32.09 | 192,694 | +0.14(+0.44%) |
Feb 08, 2019 | 32.10 | 32.20 | 31.49 | 31.95 | 221,961 | -0.15(-0.46%) |
Feb 07, 2019 | 31.71 | 32.38 | 31.59 | 32.10 | 238,769 | +0.21(+0.67%) |
Feb 06, 2019 | 31.92 | 32.50 | 31.71 | 31.89 | 472,267 | -0.04(-0.13%) |
Feb 05, 2019 | 31.68 | 32.03 | 31.02 | 31.93 | 409,302 | +0.33(+1.04%) |
Feb 04, 2019 | 32.08 | 32.19 | 31.41 | 31.60 | 279,851 | -0.41(-1.29%) |
Feb 01, 2019 | 32.35 | 32.52 | 31.92 | 32.01 | 326,500 | -0.07(-0.23%) |
Jan 31, 2019 | 32.10 | 32.46 | 31.83 | 32.08 | 199,236 | -0.10(-0.31%) |
Jan 30, 2019 | 32.23 | 32.40 | 31.37 | 32.18 | 280,573 | +0.30(+0.93%) |
Jan 29, 2019 | 32.10 | 32.27 | 31.49 | 31.89 | 447,243 | -0.20(-0.62%) |
Jan 28, 2019 | 32.54 | 32.69 | 31.80 | 32.08 | 295,690 | -0.94(-2.84%) |
Jan 25, 2019 | 33.36 | 33.53 | 32.93 | 33.02 | 150,972 | +0.02(+0.07%) |
Jan 24, 2019 | 32.56 | 33.46 | 32.56 | 33.00 | 175,553 | +0.44(+1.34%) |
Jan 23, 2019 | 32.91 | 33.34 | 32.10 | 32.56 | 192,570 | -0.30(-0.90%) |
Jan 22, 2019 | 33.09 | 33.70 | 32.54 | 32.86 | 170,957 | -0.48(-1.43%) |
Jan 18, 2019 | 33.35 | 33.65 | 33.18 | 33.33 | 149,027 | +0.26(+0.80%) |
Jan 17, 2019 | 32.57 | 33.44 | 32.57 | 33.07 | 200,624 | +0.30(+0.93%) |
Jan 16, 2019 | 32.61 | 33.04 | 32.27 | 32.77 | 189,415 | +0.38(+1.17%) |
Jan 15, 2019 | 31.92 | 32.57 | 31.73 | 32.39 | 185,928 | +0.59(+1.86%) |
Jan 14, 2019 | 32.51 | 32.67 | 31.76 | 31.80 | 266,416 | -0.80(-2.45%) |
Jan 11, 2019 | 32.54 | 32.78 | 32.13 | 32.59 | 175,891 | +0.09(+0.28%) |
Jan 10, 2019 | 31.99 | 32.87 | 31.73 | 32.50 | 282,484 | +0.63(+1.96%) |
Jan 09, 2019 | 32.09 | 32.29 | 31.66 | 31.88 | 263,487 | -0.14(-0.44%) |
Jan 08, 2019 | 31.80 | 32.29 | 31.48 | 32.02 | 301,690 | +0.73(+2.34%) |
Jan 07, 2019 | 30.43 | 32.20 | 30.43 | 31.29 | 354,280 | +0.24(+0.77%) |
Jan 04, 2019 | 29.99 | 31.29 | 29.91 | 31.05 | 692,141 | +1.65(+5.63%) |
Jan 03, 2019 | 30.26 | 30.42 | 29.22 | 29.39 | 525,683 | -0.96(-3.17%) |
Jan 02, 2019 | 30.22 | 30.78 | 29.59 | 30.36 | 309,192 | -0.17(-0.57%) |
Dec 31, 2018 | 29.42 | 30.53 | 29.32 | 30.53 | 324,312 | +1.37(+4.71%) |
Dec 28, 2018 | 29.18 | 29.81 | 28.92 | 29.16 | 304,376 | +0.18(+0.62%) |
Dec 27, 2018 | 27.51 | 28.99 | 27.01 | 28.97 | 550,059 | +1.25(+4.51%) |
Dec 26, 2018 | 26.85 | 27.86 | 26.16 | 27.72 | 600,547 | +1.14(+4.27%) |
Dec 24, 2018 | 27.69 | 27.70 | 26.53 | 26.59 | 298,542 | -1.10(-3.98%) |
Dec 21, 2018 | 28.17 | 28.38 | 27.47 | 27.69 | 1,365,198 | -0.67(-2.38%) |
Dec 20, 2018 | 30.03 | 30.85 | 28.16 | 28.37 | 1,158,934 | -6.24(-18.04%) |
Dec 19, 2018 | 35.58 | 36.06 | 34.43 | 34.61 | 220,549 | -0.84(-2.37%) |
Dec 18, 2018 | 35.52 | 36.10 | 35.35 | 35.45 | 220,002 | +0.11(+0.30%) |
Dec 17, 2018 | 35.65 | 36.55 | 35.05 | 35.34 | 218,897 | -0.67(-1.85%) |
Dec 14, 2018 | 35.56 | 36.36 | 35.48 | 36.01 | 237,084 | +0.33(+0.94%) |
Dec 13, 2018 | 36.15 | 36.42 | 35.62 | 35.67 | 186,663 | -0.59(-1.62%) |
Dec 12, 2018 | 36.15 | 36.76 | 35.13 | 36.26 | 194,663 | +0.86(+2.42%) |
Dec 11, 2018 | 37.00 | 37.00 | 35.19 | 35.41 | 245,692 | -0.96(-2.64%) |
Dec 10, 2018 | 36.36 | 36.56 | 35.63 | 36.37 | 176,952 | +0.09(+0.25%) |
Dec 07, 2018 | 36.65 | 37.97 | 36.27 | 36.28 | 398,415 | -0.38(-1.04%) |
Dec 06, 2018 | 38.28 | 38.64 | 35.06 | 36.66 | 579,891 | -4.00(-9.84%) |
Dec 04, 2018 | 41.87 | 42.24 | 40.49 | 40.66 | 260,535 | -1.28(-3.05%) |