Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.34 | 35.41 | 33.90 | 34.54 | 808,334 | -0.69(-1.96%) |
Feb 27, 2019 | 34.15 | 35.41 | 34.15 | 35.23 | 718,299 | +1.02(+2.98%) |
Feb 26, 2019 | 33.52 | 34.27 | 32.90 | 34.21 | 674,907 | +0.44(+1.30%) |
Feb 25, 2019 | 33.34 | 34.80 | 33.07 | 33.77 | 1,120,227 | +0.83(+2.52%) |
Feb 22, 2019 | 31.64 | 33.26 | 31.05 | 32.94 | 1,125,100 | +1.57(+5.00%) |
Feb 21, 2019 | 30.95 | 31.54 | 30.16 | 31.37 | 1,056,496 | +0.24(+0.77%) |
Feb 20, 2019 | 29.79 | 31.33 | 29.60 | 31.13 | 1,930,378 | +1.35(+4.53%) |
Feb 19, 2019 | 29.69 | 30.54 | 29.64 | 29.78 | 785,039 | +0.10(+0.34%) |
Feb 15, 2019 | 29.20 | 29.74 | 29.06 | 29.68 | 805,000 | +0.63(+2.17%) |
Feb 14, 2019 | 29.67 | 29.83 | 28.97 | 29.05 | 481,641 | -0.65(-2.19%) |
Feb 13, 2019 | 30.73 | 31.01 | 29.61 | 29.70 | 624,892 | -0.71(-2.33%) |
Feb 12, 2019 | 30.12 | 30.98 | 29.92 | 30.41 | 802,492 | +0.52(+1.74%) |
Feb 11, 2019 | 29.89 | 30.27 | 29.64 | 29.89 | 306,507 | +0.17(+0.57%) |
Feb 08, 2019 | 29.50 | 30.09 | 29.46 | 29.72 | 581,500 | +0.19(+0.64%) |
Feb 07, 2019 | 29.77 | 30.50 | 29.15 | 29.53 | 766,859 | -0.56(-1.86%) |
Feb 06, 2019 | 30.50 | 30.85 | 30.00 | 30.09 | 529,994 | -0.41(-1.34%) |
Feb 05, 2019 | 30.84 | 31.60 | 30.32 | 30.50 | 852,207 | -0.21(-0.68%) |
Feb 04, 2019 | 30.85 | 31.37 | 30.58 | 30.71 | 465,764 | -0.21(-0.68%) |
Feb 01, 2019 | 31.13 | 31.66 | 30.62 | 30.92 | 1,127,200 | -0.21(-0.67%) |
Jan 31, 2019 | 29.67 | 31.71 | 29.59 | 31.13 | 1,256,877 | +1.22(+4.08%) |
Jan 30, 2019 | 28.84 | 30.03 | 28.72 | 29.91 | 1,294,595 | +1.76(+6.25%) |
Jan 29, 2019 | 28.27 | 28.39 | 27.55 | 28.15 | 586,048 | +0.06(+0.21%) |
Jan 28, 2019 | 28.86 | 29.28 | 27.53 | 28.09 | 1,465,763 | -1.33(-4.52%) |
Jan 25, 2019 | 29.75 | 29.86 | 28.80 | 29.42 | 1,507,100 | -0.03(-0.10%) |
Jan 24, 2019 | 29.90 | 29.90 | 29.28 | 29.45 | 982,763 | -0.19(-0.64%) |
Jan 23, 2019 | 30.22 | 30.35 | 29.15 | 29.64 | 5,265,569 | -3.38(-10.24%) |
Jan 22, 2019 | 34.07 | 34.07 | 32.83 | 33.02 | 739,033 | -1.42(-4.12%) |
Jan 18, 2019 | 34.75 | 35.00 | 33.81 | 34.44 | 546,400 | -0.17(-0.49%) |
Jan 17, 2019 | 34.62 | 35.18 | 34.30 | 34.61 | 430,278 | -0.26(-0.75%) |
Jan 16, 2019 | 35.02 | 36.00 | 34.73 | 34.87 | 488,004 | -0.08(-0.23%) |
Jan 15, 2019 | 34.99 | 35.24 | 34.45 | 34.95 | 448,315 | +0.13(+0.37%) |
Jan 14, 2019 | 35.48 | 35.82 | 34.69 | 34.82 | 593,169 | -0.88(-2.46%) |
Jan 11, 2019 | 37.77 | 37.77 | 35.58 | 35.70 | 461,900 | -2.26(-5.95%) |
Jan 10, 2019 | 37.43 | 38.61 | 36.40 | 37.96 | 820,881 | +0.45(+1.20%) |
Jan 09, 2019 | 36.39 | 38.98 | 35.24 | 37.51 | 922,796 | +1.12(+3.08%) |
Jan 08, 2019 | 35.83 | 36.61 | 34.05 | 36.39 | 1,151,288 | +0.72(+2.02%) |
Jan 07, 2019 | 34.81 | 36.01 | 33.91 | 35.67 | 1,241,540 | -0.19(-0.53%) |
Jan 04, 2019 | 33.80 | 35.98 | 32.20 | 35.86 | 985,000 | +2.43(+7.27%) |
Jan 03, 2019 | 33.56 | 34.14 | 32.61 | 33.43 | 658,086 | -0.18(-0.54%) |
Jan 02, 2019 | 33.60 | 34.14 | 32.96 | 33.61 | 629,482 | -0.71(-2.07%) |
Dec 31, 2018 | 32.50 | 34.57 | 32.50 | 34.32 | 896,000 | +2.31(+7.22%) |
Dec 28, 2018 | 31.96 | 33.07 | 31.31 | 32.01 | 569,300 | +0.07(+0.22%) |
Dec 27, 2018 | 32.32 | 32.34 | 30.27 | 31.94 | 698,051 | -1.03(-3.12%) |
Dec 26, 2018 | 30.14 | 33.05 | 30.10 | 32.97 | 637,405 | +3.14(+10.53%) |
Dec 24, 2018 | 29.74 | 30.54 | 28.91 | 29.83 | 249,500 | -0.40(-1.32%) |
Dec 21, 2018 | 31.21 | 32.14 | 29.00 | 30.23 | 1,614,300 | -0.77(-2.48%) |
Dec 20, 2018 | 31.91 | 32.99 | 30.29 | 31.00 | 787,739 | -1.00(-3.12%) |
Dec 19, 2018 | 32.72 | 33.49 | 31.18 | 32.00 | 700,566 | -0.70(-2.14%) |
Dec 18, 2018 | 32.83 | 33.06 | 32.04 | 32.70 | 549,334 | +0.47(+1.46%) |
Dec 17, 2018 | 33.40 | 34.16 | 31.78 | 32.23 | 633,861 | -1.40(-4.16%) |
Dec 14, 2018 | 33.59 | 34.90 | 33.51 | 33.63 | 367,700 | -0.13(-0.39%) |
Dec 13, 2018 | 34.89 | 35.62 | 33.66 | 33.76 | 565,696 | -1.12(-3.21%) |
Dec 12, 2018 | 35.02 | 35.73 | 33.94 | 34.88 | 555,912 | +0.21(+0.61%) |
Dec 11, 2018 | 34.96 | 35.04 | 34.02 | 34.67 | 436,680 | +0.15(+0.43%) |
Dec 10, 2018 | 33.14 | 34.55 | 32.86 | 34.52 | 534,361 | +1.16(+3.48%) |
Dec 07, 2018 | 35.78 | 36.35 | 33.04 | 33.36 | 866,200 | -2.53(-7.05%) |
Dec 06, 2018 | 33.72 | 35.95 | 33.08 | 35.89 | 740,463 | +1.54(+4.48%) |
Dec 04, 2018 | 36.29 | 36.77 | 34.20 | 34.35 | 745,600 | -1.97(-5.42%) |