Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.68 | 33.15 | 32.24 | 32.25 | 376,677 | -0.44(-1.35%) |
Feb 27, 2019 | 32.80 | 32.91 | 32.30 | 32.69 | 159,500 | -0.22(-0.66%) |
Feb 26, 2019 | 33.32 | 33.39 | 32.81 | 32.91 | 254,165 | -0.28(-0.85%) |
Feb 25, 2019 | 33.87 | 33.87 | 33.04 | 33.19 | 260,884 | -0.44(-1.32%) |
Feb 22, 2019 | 33.48 | 33.74 | 33.34 | 33.63 | 128,249 | +0.25(+0.76%) |
Feb 21, 2019 | 33.30 | 33.44 | 33.05 | 33.38 | 151,513 | +0.00(+0.00%) |
Feb 20, 2019 | 33.81 | 33.90 | 33.05 | 33.38 | 284,993 | -0.41(-1.20%) |
Feb 19, 2019 | 34.35 | 34.40 | 33.78 | 33.78 | 284,293 | -0.50(-1.46%) |
Feb 15, 2019 | 34.18 | 34.45 | 33.89 | 34.29 | 365,411 | +0.24(+0.70%) |
Feb 14, 2019 | 33.79 | 34.16 | 33.71 | 34.05 | 335,578 | +0.38(+1.14%) |
Feb 13, 2019 | 33.86 | 34.00 | 33.48 | 33.66 | 192,829 | -0.16(-0.47%) |
Feb 12, 2019 | 34.55 | 34.55 | 33.67 | 33.82 | 189,128 | -0.71(-2.05%) |
Feb 11, 2019 | 34.42 | 34.80 | 34.24 | 34.53 | 179,859 | +0.07(+0.21%) |
Feb 08, 2019 | 34.21 | 34.47 | 34.02 | 34.46 | 211,888 | +0.18(+0.53%) |
Feb 07, 2019 | 33.57 | 34.32 | 33.43 | 34.28 | 214,216 | +0.67(+2.00%) |
Feb 06, 2019 | 33.97 | 34.07 | 33.42 | 33.61 | 143,228 | -0.39(-1.15%) |
Feb 05, 2019 | 34.14 | 34.14 | 33.53 | 34.00 | 179,842 | -0.07(-0.19%) |
Feb 04, 2019 | 33.47 | 34.07 | 33.32 | 34.06 | 229,524 | +0.59(+1.75%) |
Feb 01, 2019 | 34.34 | 34.39 | 33.16 | 33.48 | 314,237 | -0.82(-2.40%) |
Jan 31, 2019 | 33.92 | 34.33 | 33.51 | 34.30 | 587,670 | +0.42(+1.24%) |
Jan 30, 2019 | 33.26 | 33.93 | 33.19 | 33.88 | 362,165 | +0.69(+2.07%) |
Jan 29, 2019 | 33.07 | 33.22 | 32.92 | 33.19 | 133,178 | +0.27(+0.83%) |
Jan 28, 2019 | 32.68 | 33.11 | 32.57 | 32.92 | 176,629 | +0.15(+0.46%) |
Jan 25, 2019 | 32.29 | 32.96 | 32.23 | 32.77 | 309,258 | +0.56(+1.73%) |
Jan 24, 2019 | 31.95 | 32.38 | 31.65 | 32.21 | 163,862 | +0.25(+0.79%) |
Jan 23, 2019 | 31.81 | 32.05 | 31.66 | 31.96 | 136,622 | +0.12(+0.39%) |
Jan 22, 2019 | 32.08 | 32.21 | 31.39 | 31.83 | 204,533 | -0.12(-0.36%) |
Jan 18, 2019 | 31.98 | 32.22 | 31.76 | 31.95 | 197,659 | -0.03(-0.09%) |
Jan 17, 2019 | 31.63 | 32.04 | 31.61 | 31.98 | 262,582 | +0.32(+1.02%) |
Jan 16, 2019 | 31.12 | 31.69 | 31.06 | 31.66 | 173,305 | +0.52(+1.66%) |
Jan 15, 2019 | 30.88 | 31.17 | 30.76 | 31.14 | 145,508 | +0.41(+1.34%) |
Jan 14, 2019 | 30.96 | 30.98 | 30.53 | 30.73 | 205,872 | -0.28(-0.91%) |
Jan 11, 2019 | 31.04 | 31.22 | 30.73 | 31.01 | 198,631 | +0.00(+0.00%) |
Jan 10, 2019 | 30.80 | 31.35 | 30.74 | 31.01 | 227,030 | +0.20(+0.65%) |
Jan 09, 2019 | 30.78 | 30.83 | 30.29 | 30.81 | 135,521 | +0.11(+0.35%) |
Jan 08, 2019 | 30.24 | 31.00 | 30.09 | 30.70 | 294,611 | +0.64(+2.13%) |
Jan 07, 2019 | 29.83 | 30.29 | 29.63 | 30.06 | 250,985 | +0.30(+0.99%) |
Jan 04, 2019 | 29.55 | 30.11 | 29.42 | 29.76 | 324,617 | +0.36(+1.22%) |
Jan 03, 2019 | 28.98 | 30.08 | 28.94 | 29.40 | 268,179 | +0.42(+1.44%) |
Jan 02, 2019 | 29.75 | 29.75 | 28.88 | 28.98 | 382,603 | -1.02(-3.41%) |
Dec 31, 2018 | 30.24 | 30.41 | 29.58 | 30.01 | 340,451 | -0.22(-0.71%) |
Dec 28, 2018 | 30.19 | 30.70 | 29.96 | 30.22 | 302,392 | +0.27(+0.89%) |
Dec 27, 2018 | 30.00 | 30.00 | 29.12 | 29.96 | 436,973 | -0.27(-0.88%) |
Dec 26, 2018 | 29.21 | 30.26 | 29.01 | 30.22 | 260,064 | +1.00(+3.42%) |
Dec 24, 2018 | 30.78 | 30.88 | 29.03 | 29.22 | 302,253 | -1.71(-5.52%) |
Dec 21, 2018 | 31.42 | 31.91 | 30.80 | 30.93 | 744,382 | -0.44(-1.40%) |
Dec 20, 2018 | 31.29 | 31.73 | 30.89 | 31.37 | 274,409 | +0.07(+0.23%) |
Dec 19, 2018 | 31.33 | 31.70 | 31.02 | 31.30 | 289,351 | +0.02(+0.07%) |
Dec 18, 2018 | 30.98 | 31.91 | 30.87 | 31.27 | 274,340 | +0.44(+1.44%) |
Dec 17, 2018 | 31.55 | 31.88 | 30.65 | 30.83 | 359,269 | -0.73(-2.32%) |
Dec 14, 2018 | 31.60 | 31.80 | 31.43 | 31.56 | 119,141 | -0.18(-0.56%) |
Dec 13, 2018 | 31.54 | 32.06 | 31.54 | 31.74 | 187,143 | +0.16(+0.52%) |
Dec 12, 2018 | 32.19 | 32.43 | 31.48 | 31.57 | 259,970 | -0.52(-1.61%) |
Dec 11, 2018 | 31.68 | 32.18 | 31.37 | 32.09 | 229,459 | +0.54(+1.73%) |
Dec 10, 2018 | 31.90 | 31.90 | 31.05 | 31.55 | 289,440 | -0.36(-1.12%) |
Dec 07, 2018 | 31.57 | 32.08 | 31.33 | 31.90 | 638,957 | +0.37(+1.16%) |
Dec 06, 2018 | 31.68 | 32.18 | 30.11 | 31.54 | 1,175,220 | -1.17(-3.57%) |
Dec 04, 2018 | 33.60 | 33.74 | 32.61 | 32.71 | 235,912 | -0.87(-2.60%) |