Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.53 | 37.62 | 37.51 | 37.60 | 10,558 | -0.29(-0.75%) |
Feb 27, 2019 | 37.75 | 37.97 | 37.75 | 37.89 | 28,483 | +0.94(+2.53%) |
Feb 26, 2019 | 36.60 | 36.98 | 36.60 | 36.95 | 9,116 | +1.23(+3.46%) |
Feb 25, 2019 | 35.66 | 35.74 | 35.66 | 35.72 | 12,881 | +0.09(+0.25%) |
Feb 22, 2019 | 35.68 | 35.74 | 35.59 | 35.63 | 8,200 | +0.51(+1.46%) |
Feb 21, 2019 | 35.31 | 35.31 | 35.12 | 35.12 | 1,983 | -0.19(-0.54%) |
Feb 20, 2019 | 35.17 | 35.32 | 35.17 | 35.31 | 9,408 | +0.63(+1.82%) |
Feb 19, 2019 | 34.61 | 34.75 | 34.54 | 34.68 | 14,197 | +0.59(+1.75%) |
Feb 15, 2019 | 33.98 | 34.15 | 33.82 | 34.09 | 19,500 | +0.82(+2.47%) |
Feb 14, 2019 | 33.08 | 33.30 | 33.08 | 33.27 | 6,292 | -0.14(-0.42%) |
Feb 13, 2019 | 33.37 | 33.43 | 33.37 | 33.41 | 4,569 | -0.63(-1.85%) |
Feb 12, 2019 | 34.36 | 34.58 | 33.90 | 34.03 | 25,198 | +2.06(+6.44%) |
Feb 11, 2019 | 31.89 | 31.99 | 31.89 | 31.98 | 14,715 | +0.10(+0.30%) |
Feb 08, 2019 | 31.78 | 31.90 | 31.78 | 31.88 | 6,700 | -0.66(-2.02%) |
Feb 07, 2019 | 32.58 | 32.72 | 32.44 | 32.54 | 7,924 | -0.94(-2.82%) |
Feb 06, 2019 | 33.48 | 33.56 | 33.36 | 33.48 | 6,668 | -1.35(-3.88%) |
Feb 05, 2019 | 34.99 | 34.99 | 34.66 | 34.83 | 11,917 | -1.15(-3.20%) |
Feb 04, 2019 | 35.92 | 36.05 | 35.82 | 35.98 | 5,908 | -0.40(-1.10%) |
Feb 01, 2019 | 36.48 | 36.66 | 36.35 | 36.38 | 21,200 | +1.69(+4.87%) |
Jan 31, 2019 | 34.02 | 34.79 | 34.02 | 34.69 | 17,015 | +0.10(+0.29%) |
Jan 30, 2019 | 34.20 | 34.91 | 34.20 | 34.59 | 5,989 | +0.10(+0.29%) |
Jan 29, 2019 | 34.47 | 34.54 | 34.37 | 34.49 | 20,186 | +0.39(+1.14%) |
Jan 28, 2019 | 34.00 | 34.10 | 33.95 | 34.10 | 16,470 | -0.50(-1.46%) |
Jan 25, 2019 | 34.69 | 34.74 | 34.53 | 34.60 | 6,600 | +0.25(+0.73%) |
Jan 24, 2019 | 34.17 | 34.44 | 34.17 | 34.35 | 9,157 | +0.46(+1.36%) |
Jan 23, 2019 | 33.86 | 34.03 | 33.83 | 33.90 | 19,430 | -0.20(-0.57%) |
Jan 22, 2019 | 34.14 | 34.28 | 34.00 | 34.09 | 13,122 | -0.92(-2.63%) |
Jan 18, 2019 | 35.09 | 35.09 | 34.72 | 35.01 | 12,000 | +1.57(+4.71%) |
Jan 17, 2019 | 32.80 | 33.52 | 32.80 | 33.44 | 10,846 | +0.14(+0.41%) |
Jan 16, 2019 | 33.12 | 33.34 | 33.12 | 33.30 | 19,468 | +0.10(+0.32%) |
Jan 15, 2019 | 33.11 | 33.29 | 33.04 | 33.20 | 19,534 | +0.05(+0.15%) |
Jan 14, 2019 | 33.17 | 33.40 | 33.07 | 33.15 | 61,614 | -0.22(-0.67%) |
Jan 11, 2019 | 33.23 | 33.51 | 33.23 | 33.37 | 20,000 | -0.66(-1.93%) |
Jan 10, 2019 | 33.81 | 34.12 | 33.81 | 34.02 | 7,977 | +0.20(+0.58%) |
Jan 09, 2019 | 33.85 | 33.88 | 33.63 | 33.83 | 11,133 | +0.88(+2.68%) |
Jan 08, 2019 | 33.12 | 33.12 | 32.83 | 32.95 | 18,476 | +0.21(+0.64%) |
Jan 07, 2019 | 32.52 | 32.81 | 32.52 | 32.73 | 18,212 | -0.63(-1.89%) |
Jan 04, 2019 | 32.79 | 33.48 | 32.79 | 33.37 | 8,100 | +1.36(+4.25%) |
Jan 03, 2019 | 31.89 | 32.13 | 31.87 | 32.01 | 23,248 | -0.05(-0.16%) |
Jan 02, 2019 | 31.51 | 32.15 | 31.51 | 32.05 | 20,089 | -0.05(-0.14%) |
Dec 31, 2018 | 31.27 | 32.14 | 31.27 | 32.10 | 68,900 | +0.24(+0.75%) |
Dec 28, 2018 | 32.04 | 32.04 | 31.65 | 31.86 | 25,600 | +0.00(+0.02%) |
Dec 27, 2018 | 31.45 | 32.00 | 31.28 | 31.86 | 30,515 | +1.12(+3.63%) |
Dec 26, 2018 | 30.00 | 30.99 | 30.00 | 30.74 | 31,869 | -0.37(-1.19%) |
Dec 24, 2018 | 31.65 | 31.65 | 31.07 | 31.11 | 39,700 | -0.50(-1.60%) |
Dec 21, 2018 | 31.66 | 31.88 | 31.56 | 31.61 | 20,200 | -1.78(-5.32%) |
Dec 20, 2018 | 33.19 | 33.43 | 33.17 | 33.39 | 27,102 | -0.70(-2.07%) |
Dec 19, 2018 | 34.48 | 34.69 | 33.89 | 34.09 | 11,748 | -1.35(-3.81%) |
Dec 18, 2018 | 35.56 | 35.83 | 35.35 | 35.45 | 26,947 | +0.10(+0.30%) |
Dec 17, 2018 | 35.39 | 35.68 | 35.31 | 35.34 | 22,009 | -1.41(-3.85%) |
Dec 14, 2018 | 36.71 | 37.02 | 36.67 | 36.76 | 25,800 | +0.04(+0.10%) |
Dec 13, 2018 | 36.67 | 36.87 | 36.61 | 36.72 | 10,621 | +0.07(+0.20%) |
Dec 12, 2018 | 36.52 | 36.82 | 36.47 | 36.65 | 5,417 | +1.15(+3.23%) |
Dec 11, 2018 | 35.48 | 35.74 | 35.29 | 35.50 | 35,742 | -1.41(-3.81%) |
Dec 10, 2018 | 37.00 | 37.04 | 36.42 | 36.91 | 54,439 | +0.82(+2.27%) |
Dec 07, 2018 | 36.58 | 36.58 | 35.98 | 36.09 | 23,500 | +0.14(+0.40%) |
Dec 06, 2018 | 35.55 | 36.18 | 35.40 | 35.94 | 96,670 | -0.61(-1.66%) |
Dec 04, 2018 | 37.18 | 37.29 | 36.55 | 36.55 | 12,100 | -1.27(-3.36%) |