Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.15 | 33.36 | 32.57 | 32.63 | 182,761 | -0.56(-1.69%) |
Feb 27, 2019 | 32.27 | 33.86 | 32.27 | 33.19 | 134,391 | +0.66(+2.03%) |
Feb 26, 2019 | 33.48 | 33.67 | 32.44 | 32.53 | 221,879 | -0.84(-2.52%) |
Feb 25, 2019 | 34.00 | 34.70 | 32.79 | 33.37 | 225,157 | -0.57(-1.68%) |
Feb 22, 2019 | 37.27 | 37.27 | 32.26 | 33.94 | 470,700 | -6.55(-16.18%) |
Feb 21, 2019 | 40.03 | 40.71 | 39.73 | 40.49 | 128,706 | +0.44(+1.10%) |
Feb 20, 2019 | 39.65 | 40.18 | 39.32 | 40.05 | 100,895 | +0.05(+0.12%) |
Feb 19, 2019 | 39.33 | 40.23 | 39.31 | 40.00 | 105,477 | +0.48(+1.21%) |
Feb 15, 2019 | 39.22 | 39.98 | 39.13 | 39.52 | 85,500 | +0.45(+1.15%) |
Feb 14, 2019 | 38.78 | 39.58 | 38.78 | 39.07 | 82,942 | +0.14(+0.36%) |
Feb 13, 2019 | 39.21 | 39.63 | 38.87 | 38.93 | 209,198 | -0.21(-0.54%) |
Feb 12, 2019 | 38.58 | 39.26 | 38.47 | 39.14 | 64,222 | +0.82(+2.14%) |
Feb 11, 2019 | 38.25 | 38.61 | 38.07 | 38.32 | 79,142 | +0.13(+0.34%) |
Feb 08, 2019 | 38.10 | 38.41 | 37.76 | 38.19 | 87,700 | -0.12(-0.31%) |
Feb 07, 2019 | 38.50 | 39.25 | 37.90 | 38.31 | 127,530 | -0.32(-0.83%) |
Feb 06, 2019 | 38.35 | 39.33 | 37.86 | 38.63 | 106,664 | +0.25(+0.65%) |
Feb 05, 2019 | 38.17 | 38.75 | 38.05 | 38.38 | 90,365 | +0.28(+0.73%) |
Feb 04, 2019 | 38.13 | 38.13 | 37.27 | 38.10 | 94,869 | +0.13(+0.34%) |
Feb 01, 2019 | 38.00 | 38.37 | 37.69 | 37.97 | 39,600 | -0.02(-0.05%) |
Jan 31, 2019 | 37.93 | 38.70 | 36.98 | 37.99 | 119,718 | +0.07(+0.18%) |
Jan 30, 2019 | 37.07 | 38.16 | 37.07 | 37.92 | 81,696 | +0.90(+2.43%) |
Jan 29, 2019 | 37.04 | 37.15 | 36.37 | 37.02 | 73,512 | -0.03(-0.08%) |
Jan 28, 2019 | 36.80 | 37.10 | 36.19 | 37.05 | 85,131 | +0.04(+0.11%) |
Jan 25, 2019 | 36.46 | 37.17 | 36.43 | 37.01 | 104,800 | +0.56(+1.54%) |
Jan 24, 2019 | 35.67 | 36.83 | 35.34 | 36.45 | 78,336 | +0.78(+2.19%) |
Jan 23, 2019 | 35.69 | 35.99 | 34.52 | 35.67 | 63,378 | +0.09(+0.25%) |
Jan 22, 2019 | 35.49 | 35.73 | 34.82 | 35.58 | 83,276 | +0.27(+0.76%) |
Jan 18, 2019 | 35.14 | 35.74 | 34.62 | 35.31 | 80,200 | +0.21(+0.60%) |
Jan 17, 2019 | 33.97 | 35.22 | 33.34 | 35.10 | 195,157 | +0.61(+1.77%) |
Jan 16, 2019 | 34.10 | 34.49 | 33.74 | 34.49 | 90,744 | +0.40(+1.17%) |
Jan 15, 2019 | 33.68 | 34.10 | 33.36 | 34.09 | 91,284 | +0.42(+1.25%) |
Jan 14, 2019 | 33.97 | 34.26 | 33.05 | 33.67 | 122,100 | -0.38(-1.12%) |
Jan 11, 2019 | 33.02 | 34.14 | 32.19 | 34.05 | 275,000 | +0.74(+2.22%) |
Jan 10, 2019 | 34.20 | 34.36 | 33.17 | 33.31 | 131,966 | -1.17(-3.39%) |
Jan 09, 2019 | 34.68 | 35.26 | 34.02 | 34.48 | 93,236 | -0.15(-0.43%) |
Jan 08, 2019 | 34.92 | 34.99 | 33.72 | 34.63 | 199,662 | -0.07(-0.20%) |
Jan 07, 2019 | 34.49 | 35.20 | 33.47 | 34.70 | 274,959 | +0.47(+1.37%) |
Jan 04, 2019 | 33.37 | 34.60 | 33.07 | 34.23 | 142,300 | +1.13(+3.41%) |
Jan 03, 2019 | 34.50 | 34.75 | 33.10 | 33.10 | 99,459 | -1.42(-4.11%) |
Jan 02, 2019 | 32.98 | 34.61 | 32.22 | 34.52 | 233,547 | +0.91(+2.71%) |
Dec 31, 2018 | 31.93 | 34.66 | 31.79 | 33.61 | 182,900 | +1.67(+5.23%) |
Dec 28, 2018 | 31.25 | 32.46 | 30.57 | 31.94 | 158,500 | +0.78(+2.50%) |
Dec 27, 2018 | 30.76 | 31.19 | 29.60 | 31.16 | 131,727 | -0.10(-0.32%) |
Dec 26, 2018 | 30.25 | 31.34 | 29.58 | 31.26 | 87,394 | +1.10(+3.65%) |
Dec 24, 2018 | 30.15 | 30.63 | 30.03 | 30.16 | 47,100 | -0.30(-0.98%) |
Dec 21, 2018 | 30.50 | 32.20 | 29.67 | 30.46 | 524,100 | -0.02(-0.07%) |
Dec 20, 2018 | 31.32 | 31.35 | 30.40 | 30.48 | 131,454 | -0.83(-2.65%) |
Dec 19, 2018 | 31.96 | 33.04 | 31.14 | 31.31 | 113,738 | -0.79(-2.46%) |
Dec 18, 2018 | 32.42 | 32.81 | 31.52 | 32.10 | 157,042 | +0.17(+0.53%) |
Dec 17, 2018 | 30.12 | 32.20 | 30.10 | 31.93 | 262,152 | +1.70(+5.62%) |
Dec 14, 2018 | 31.09 | 31.75 | 30.13 | 30.23 | 122,900 | -0.95(-3.05%) |
Dec 13, 2018 | 31.65 | 31.81 | 30.73 | 31.18 | 129,357 | -0.20(-0.64%) |
Dec 12, 2018 | 31.69 | 32.35 | 31.05 | 31.38 | 85,913 | +0.07(+0.22%) |
Dec 11, 2018 | 31.96 | 32.80 | 30.84 | 31.31 | 180,790 | -0.46(-1.45%) |
Dec 10, 2018 | 31.65 | 31.82 | 30.39 | 31.77 | 176,757 | +0.17(+0.54%) |
Dec 07, 2018 | 31.97 | 33.13 | 31.29 | 31.60 | 122,400 | -0.54(-1.68%) |
Dec 06, 2018 | 32.22 | 33.80 | 31.70 | 32.14 | 117,609 | -0.51(-1.55%) |
Dec 04, 2018 | 34.63 | 34.97 | 32.55 | 32.65 | 104,100 | -2.10(-6.06%) |