Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.66 | 38.67 | 37.89 | 38.33 | 85,196 | -0.31(-0.81%) |
Feb 27, 2019 | 39.09 | 39.55 | 38.25 | 38.64 | 73,130 | -0.69(-1.74%) |
Feb 26, 2019 | 39.42 | 39.68 | 38.85 | 39.33 | 129,749 | -0.17(-0.43%) |
Feb 25, 2019 | 39.99 | 40.47 | 39.09 | 39.50 | 68,479 | -0.30(-0.77%) |
Feb 22, 2019 | 39.62 | 40.02 | 39.12 | 39.81 | 67,608 | +0.42(+1.06%) |
Feb 21, 2019 | 40.13 | 40.15 | 38.90 | 39.39 | 64,853 | -0.66(-1.64%) |
Feb 20, 2019 | 39.67 | 40.34 | 39.32 | 40.04 | 128,438 | +0.32(+0.82%) |
Feb 19, 2019 | 40.01 | 40.11 | 39.46 | 39.72 | 77,759 | +0.18(+0.46%) |
Feb 15, 2019 | 38.32 | 40.14 | 38.32 | 39.54 | 102,358 | +1.22(+3.18%) |
Feb 14, 2019 | 37.86 | 38.76 | 37.86 | 38.32 | 82,011 | +0.32(+0.85%) |
Feb 13, 2019 | 37.56 | 38.34 | 37.52 | 38.00 | 67,404 | +0.79(+2.12%) |
Feb 12, 2019 | 37.14 | 37.38 | 36.50 | 37.21 | 93,915 | +0.44(+1.19%) |
Feb 11, 2019 | 37.46 | 38.30 | 36.12 | 36.77 | 88,895 | -0.53(-1.43%) |
Feb 08, 2019 | 34.62 | 37.68 | 33.16 | 37.30 | 114,746 | +5.29(+16.51%) |
Feb 07, 2019 | 31.25 | 32.37 | 31.25 | 32.01 | 71,464 | +0.78(+2.50%) |
Feb 06, 2019 | 31.32 | 31.77 | 31.23 | 31.23 | 49,718 | -0.29(-0.91%) |
Feb 05, 2019 | 31.43 | 31.81 | 31.34 | 31.52 | 67,289 | +0.07(+0.21%) |
Feb 04, 2019 | 31.36 | 31.45 | 30.80 | 31.45 | 32,872 | +0.10(+0.30%) |
Feb 01, 2019 | 31.46 | 31.53 | 30.98 | 31.36 | 55,115 | -0.20(-0.63%) |
Jan 31, 2019 | 30.51 | 31.62 | 30.15 | 31.56 | 51,832 | +1.12(+3.69%) |
Jan 30, 2019 | 30.33 | 30.72 | 30.27 | 30.43 | 39,702 | +0.28(+0.92%) |
Jan 29, 2019 | 30.20 | 30.43 | 30.09 | 30.16 | 31,918 | -0.26(-0.85%) |
Jan 28, 2019 | 30.69 | 31.18 | 30.19 | 30.41 | 41,132 | -0.52(-1.69%) |
Jan 25, 2019 | 30.62 | 31.09 | 30.28 | 30.94 | 20,786 | +0.51(+1.69%) |
Jan 24, 2019 | 30.81 | 31.04 | 30.26 | 30.42 | 35,967 | -0.45(-1.45%) |
Jan 23, 2019 | 30.77 | 31.27 | 30.68 | 30.87 | 52,050 | +0.19(+0.62%) |
Jan 22, 2019 | 30.75 | 31.16 | 30.38 | 30.68 | 59,239 | -0.31(-1.01%) |
Jan 18, 2019 | 30.76 | 31.28 | 30.57 | 31.00 | 64,459 | +0.44(+1.43%) |
Jan 17, 2019 | 30.04 | 30.64 | 29.72 | 30.56 | 61,666 | +0.37(+1.23%) |
Jan 16, 2019 | 29.74 | 30.20 | 29.50 | 30.19 | 75,415 | +0.55(+1.86%) |
Jan 15, 2019 | 29.44 | 29.76 | 29.32 | 29.63 | 31,872 | +0.19(+0.65%) |
Jan 14, 2019 | 29.76 | 29.99 | 29.17 | 29.44 | 45,051 | -0.55(-1.84%) |
Jan 11, 2019 | 29.65 | 30.17 | 29.47 | 30.00 | 57,215 | +0.18(+0.61%) |
Jan 10, 2019 | 29.54 | 30.05 | 28.79 | 29.81 | 47,329 | +0.02(+0.06%) |
Jan 09, 2019 | 29.34 | 30.21 | 29.34 | 29.80 | 65,649 | +0.45(+1.53%) |
Jan 08, 2019 | 29.26 | 29.42 | 28.62 | 29.35 | 67,694 | +0.17(+0.59%) |
Jan 07, 2019 | 29.29 | 29.96 | 28.94 | 29.18 | 72,084 | -0.14(-0.49%) |
Jan 04, 2019 | 28.52 | 29.61 | 28.48 | 29.32 | 69,708 | +1.22(+4.34%) |
Jan 03, 2019 | 28.62 | 29.05 | 28.05 | 28.10 | 76,201 | -0.76(-2.64%) |
Jan 02, 2019 | 28.06 | 28.98 | 28.06 | 28.86 | 88,707 | +0.54(+1.92%) |
Dec 31, 2018 | 27.90 | 28.41 | 27.31 | 28.32 | 52,386 | +0.57(+2.06%) |
Dec 28, 2018 | 27.64 | 28.25 | 27.23 | 27.75 | 42,937 | +0.23(+0.83%) |
Dec 27, 2018 | 26.95 | 28.30 | 26.48 | 27.52 | 102,056 | -0.27(-0.96%) |
Dec 26, 2018 | 25.89 | 27.93 | 25.89 | 27.79 | 108,670 | +2.14(+8.34%) |
Dec 24, 2018 | 25.68 | 26.60 | 25.54 | 25.65 | 52,642 | -0.31(-1.20%) |
Dec 21, 2018 | 27.30 | 27.79 | 25.80 | 25.96 | 197,091 | -1.35(-4.93%) |
Dec 20, 2018 | 28.03 | 28.28 | 27.11 | 27.30 | 112,814 | -0.73(-2.59%) |
Dec 19, 2018 | 28.44 | 28.94 | 27.83 | 28.03 | 74,844 | -0.32(-1.13%) |
Dec 18, 2018 | 27.47 | 28.77 | 26.59 | 28.35 | 126,216 | +1.03(+3.76%) |
Dec 17, 2018 | 28.19 | 28.50 | 26.97 | 27.32 | 111,126 | -0.94(-3.33%) |
Dec 14, 2018 | 27.98 | 28.88 | 27.98 | 28.27 | 63,680 | -0.08(-0.27%) |
Dec 13, 2018 | 28.83 | 29.17 | 28.08 | 28.34 | 71,398 | -0.60(-2.08%) |
Dec 12, 2018 | 28.77 | 29.49 | 28.37 | 28.94 | 63,732 | +0.43(+1.52%) |
Dec 11, 2018 | 28.75 | 28.99 | 28.16 | 28.51 | 58,328 | +0.16(+0.56%) |
Dec 10, 2018 | 28.05 | 28.81 | 27.80 | 28.35 | 111,502 | +0.32(+1.14%) |
Dec 07, 2018 | 28.35 | 28.77 | 27.82 | 28.03 | 76,629 | -0.43(-1.52%) |
Dec 06, 2018 | 28.02 | 28.55 | 27.87 | 28.46 | 100,921 | +0.07(+0.23%) |
Dec 04, 2018 | 29.67 | 30.08 | 28.27 | 28.40 | 154,213 | -1.34(-4.50%) |