Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.67 | 34.03 | 33.53 | 33.87 | 108,158 | +0.22(+0.65%) |
Feb 27, 2019 | 33.51 | 33.90 | 33.28 | 33.65 | 97,142 | +0.15(+0.45%) |
Feb 26, 2019 | 33.40 | 33.74 | 33.25 | 33.50 | 128,788 | +0.00(+0.00%) |
Feb 25, 2019 | 33.79 | 33.97 | 33.41 | 33.50 | 158,041 | -0.08(-0.24%) |
Feb 22, 2019 | 33.19 | 33.61 | 33.04 | 33.58 | 66,700 | +0.40(+1.21%) |
Feb 21, 2019 | 33.73 | 33.73 | 32.91 | 33.18 | 54,216 | -0.49(-1.46%) |
Feb 20, 2019 | 33.27 | 33.76 | 33.09 | 33.67 | 130,545 | +0.43(+1.29%) |
Feb 19, 2019 | 32.95 | 33.36 | 32.78 | 33.24 | 95,019 | +0.14(+0.42%) |
Feb 15, 2019 | 32.13 | 33.16 | 32.10 | 33.10 | 213,300 | +1.17(+3.66%) |
Feb 14, 2019 | 31.26 | 32.19 | 30.82 | 31.93 | 280,647 | +0.52(+1.66%) |
Feb 13, 2019 | 30.92 | 31.60 | 30.68 | 31.41 | 116,283 | +0.58(+1.88%) |
Feb 12, 2019 | 30.82 | 31.31 | 30.51 | 30.83 | 75,889 | +0.30(+0.98%) |
Feb 11, 2019 | 30.63 | 30.63 | 30.19 | 30.53 | 66,156 | +0.12(+0.39%) |
Feb 08, 2019 | 30.45 | 30.85 | 30.00 | 30.41 | 89,300 | -0.26(-0.85%) |
Feb 07, 2019 | 30.76 | 31.47 | 30.17 | 30.67 | 117,216 | -0.03(-0.10%) |
Feb 06, 2019 | 31.01 | 31.14 | 30.62 | 30.70 | 58,332 | -0.35(-1.13%) |
Feb 05, 2019 | 31.33 | 31.74 | 30.96 | 31.05 | 56,697 | -0.29(-0.93%) |
Feb 04, 2019 | 30.87 | 31.39 | 30.66 | 31.34 | 86,808 | +0.46(+1.49%) |
Feb 01, 2019 | 30.68 | 31.23 | 30.64 | 30.88 | 115,100 | +0.42(+1.38%) |
Jan 31, 2019 | 30.52 | 30.80 | 29.42 | 30.46 | 224,339 | -0.22(-0.72%) |
Jan 30, 2019 | 30.83 | 31.05 | 30.10 | 30.68 | 169,515 | -0.13(-0.42%) |
Jan 29, 2019 | 30.79 | 31.06 | 30.59 | 30.81 | 82,898 | +0.01(+0.03%) |
Jan 28, 2019 | 30.54 | 30.96 | 30.01 | 30.80 | 342,482 | -0.06(-0.19%) |
Jan 25, 2019 | 29.57 | 30.98 | 29.57 | 30.86 | 259,100 | +1.28(+4.33%) |
Jan 24, 2019 | 29.18 | 29.76 | 28.76 | 29.58 | 346,122 | +0.29(+0.99%) |
Jan 23, 2019 | 31.77 | 31.80 | 28.80 | 29.29 | 644,936 | -2.45(-7.72%) |
Jan 22, 2019 | 32.11 | 32.40 | 31.56 | 31.74 | 113,019 | -0.48(-1.49%) |
Jan 18, 2019 | 32.24 | 32.65 | 32.16 | 32.22 | 104,700 | +0.08(+0.25%) |
Jan 17, 2019 | 32.39 | 32.60 | 31.87 | 32.14 | 191,887 | -0.26(-0.80%) |
Jan 16, 2019 | 31.39 | 32.65 | 31.23 | 32.40 | 222,985 | +1.18(+3.78%) |
Jan 15, 2019 | 30.93 | 31.25 | 30.64 | 31.22 | 250,635 | +0.30(+0.97%) |
Jan 14, 2019 | 30.41 | 31.07 | 30.38 | 30.92 | 200,549 | +0.29(+0.95%) |
Jan 11, 2019 | 30.66 | 30.69 | 30.23 | 30.63 | 240,800 | -0.12(-0.39%) |
Jan 10, 2019 | 31.06 | 31.38 | 30.33 | 30.75 | 160,878 | -0.33(-1.06%) |
Jan 09, 2019 | 31.60 | 31.60 | 30.96 | 31.08 | 192,423 | -0.36(-1.15%) |
Jan 08, 2019 | 30.91 | 31.45 | 30.25 | 31.44 | 131,535 | +0.78(+2.54%) |
Jan 07, 2019 | 30.40 | 31.49 | 30.08 | 30.66 | 197,429 | +0.34(+1.12%) |
Jan 04, 2019 | 30.09 | 30.79 | 29.83 | 30.32 | 186,000 | +0.68(+2.29%) |
Jan 03, 2019 | 29.62 | 30.34 | 29.47 | 29.64 | 110,219 | -0.21(-0.70%) |
Jan 02, 2019 | 29.40 | 30.65 | 29.36 | 29.85 | 172,307 | +0.15(+0.51%) |
Dec 31, 2018 | 29.85 | 29.85 | 29.30 | 29.70 | 215,800 | +0.08(+0.27%) |
Dec 28, 2018 | 29.10 | 30.04 | 29.04 | 29.62 | 241,700 | +0.69(+2.39%) |
Dec 27, 2018 | 28.63 | 29.28 | 27.47 | 28.93 | 201,199 | -0.59(-2.00%) |
Dec 26, 2018 | 27.85 | 29.56 | 27.56 | 29.52 | 216,166 | +1.88(+6.80%) |
Dec 24, 2018 | 27.92 | 28.84 | 27.62 | 27.64 | 144,100 | -0.38(-1.36%) |
Dec 21, 2018 | 28.66 | 29.18 | 27.88 | 28.02 | 688,000 | -0.83(-2.88%) |
Dec 20, 2018 | 29.32 | 29.95 | 28.42 | 28.85 | 246,921 | -0.44(-1.50%) |
Dec 19, 2018 | 31.00 | 31.42 | 29.24 | 29.29 | 316,823 | -1.56(-5.06%) |
Dec 18, 2018 | 32.66 | 32.83 | 30.81 | 30.85 | 370,745 | -1.58(-4.87%) |
Dec 17, 2018 | 32.94 | 33.32 | 32.32 | 32.43 | 215,747 | -0.52(-1.58%) |
Dec 14, 2018 | 33.72 | 34.30 | 32.87 | 32.95 | 240,900 | -0.84(-2.49%) |
Dec 13, 2018 | 35.14 | 35.25 | 33.64 | 33.79 | 172,655 | -1.22(-3.48%) |
Dec 12, 2018 | 35.19 | 35.48 | 33.27 | 35.01 | 254,915 | +0.20(+0.57%) |
Dec 11, 2018 | 35.22 | 35.32 | 34.30 | 34.81 | 159,933 | -0.01(-0.03%) |
Dec 10, 2018 | 34.85 | 35.67 | 34.31 | 34.82 | 86,971 | +0.05(+0.14%) |
Dec 07, 2018 | 35.00 | 35.88 | 34.43 | 34.77 | 130,300 | -0.22(-0.63%) |
Dec 06, 2018 | 35.08 | 35.89 | 34.49 | 34.99 | 144,726 | -0.60(-1.69%) |
Dec 04, 2018 | 38.02 | 38.61 | 35.46 | 35.59 | 165,000 | -2.51(-6.59%) |