Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.60 | 38.98 | 38.12 | 38.24 | 389,147 | -0.59(-1.52%) |
Feb 27, 2019 | 38.73 | 39.00 | 38.11 | 38.83 | 594,037 | +0.17(+0.44%) |
Feb 26, 2019 | 37.35 | 38.88 | 37.11 | 38.66 | 719,494 | +1.23(+3.29%) |
Feb 25, 2019 | 37.26 | 38.00 | 37.12 | 37.43 | 753,702 | +0.43(+1.16%) |
Feb 22, 2019 | 37.14 | 37.14 | 36.65 | 37.00 | 783,800 | +0.05(+0.14%) |
Feb 21, 2019 | 37.12 | 38.00 | 36.79 | 36.95 | 446,039 | -0.32(-0.86%) |
Feb 20, 2019 | 37.00 | 37.65 | 36.92 | 37.27 | 640,659 | +0.28(+0.76%) |
Feb 19, 2019 | 37.09 | 37.24 | 36.57 | 36.99 | 647,847 | -0.08(-0.22%) |
Feb 15, 2019 | 36.73 | 37.47 | 36.42 | 37.07 | 602,600 | +0.45(+1.23%) |
Feb 14, 2019 | 35.69 | 36.70 | 35.62 | 36.62 | 477,821 | +0.64(+1.78%) |
Feb 13, 2019 | 35.77 | 36.00 | 35.27 | 35.98 | 428,559 | +0.30(+0.84%) |
Feb 12, 2019 | 35.40 | 35.72 | 34.98 | 35.68 | 684,785 | +0.63(+1.80%) |
Feb 11, 2019 | 35.64 | 36.09 | 34.54 | 35.05 | 831,757 | -0.46(-1.30%) |
Feb 08, 2019 | 33.99 | 35.55 | 33.26 | 35.51 | 1,024,700 | +1.44(+4.23%) |
Feb 07, 2019 | 34.00 | 34.56 | 33.10 | 34.07 | 1,534,992 | -0.43(-1.25%) |
Feb 06, 2019 | 33.12 | 34.51 | 32.82 | 34.50 | 1,726,780 | +1.43(+4.32%) |
Feb 05, 2019 | 31.91 | 33.22 | 31.69 | 33.07 | 1,106,239 | +1.47(+4.65%) |
Feb 04, 2019 | 30.99 | 31.89 | 30.58 | 31.60 | 745,499 | +0.63(+2.03%) |
Feb 01, 2019 | 31.17 | 31.58 | 30.67 | 30.97 | 881,000 | -0.41(-1.31%) |
Jan 31, 2019 | 29.91 | 31.76 | 29.91 | 31.38 | 887,102 | +1.39(+4.63%) |
Jan 30, 2019 | 29.60 | 30.29 | 29.54 | 29.99 | 733,647 | +0.39(+1.32%) |
Jan 29, 2019 | 29.15 | 30.07 | 28.99 | 29.60 | 1,194,336 | +0.34(+1.16%) |
Jan 28, 2019 | 27.88 | 29.30 | 27.50 | 29.26 | 1,193,841 | +1.09(+3.87%) |
Jan 25, 2019 | 28.14 | 28.72 | 27.83 | 28.17 | 1,331,800 | +0.38(+1.37%) |
Jan 24, 2019 | 27.91 | 28.00 | 27.13 | 27.79 | 159,839 | -0.01(-0.04%) |
Jan 23, 2019 | 27.87 | 28.26 | 27.10 | 27.80 | 300,319 | +0.07(+0.25%) |
Jan 22, 2019 | 28.25 | 28.58 | 27.00 | 27.73 | 445,778 | -0.86(-3.01%) |
Jan 18, 2019 | 27.98 | 29.12 | 27.80 | 28.59 | 1,199,600 | +1.04(+3.77%) |
Jan 17, 2019 | 26.59 | 27.72 | 26.59 | 27.55 | 746,445 | +0.78(+2.91%) |
Jan 16, 2019 | 26.75 | 27.11 | 26.13 | 26.77 | 775,347 | +0.23(+0.87%) |
Jan 15, 2019 | 25.24 | 26.75 | 25.02 | 26.54 | 682,750 | +1.30(+5.15%) |
Jan 14, 2019 | 25.09 | 25.28 | 24.19 | 25.24 | 671,271 | -0.28(-1.10%) |
Jan 11, 2019 | 25.57 | 26.17 | 25.08 | 25.52 | 375,400 | -0.27(-1.05%) |
Jan 10, 2019 | 25.89 | 26.39 | 25.11 | 25.79 | 353,211 | -0.56(-2.13%) |
Jan 09, 2019 | 25.42 | 26.36 | 25.33 | 26.35 | 1,109,769 | +0.94(+3.70%) |
Jan 08, 2019 | 24.91 | 25.45 | 24.71 | 25.41 | 969,199 | +0.65(+2.63%) |
Jan 07, 2019 | 23.76 | 24.81 | 23.45 | 24.76 | 1,096,350 | +1.14(+4.83%) |
Jan 04, 2019 | 22.91 | 24.00 | 22.26 | 23.62 | 1,960,200 | +1.05(+4.65%) |
Jan 03, 2019 | 23.78 | 23.78 | 22.34 | 22.57 | 775,286 | -1.64(-6.77%) |
Jan 02, 2019 | 24.18 | 25.25 | 23.85 | 24.21 | 1,200,871 | -0.65(-2.61%) |
Dec 31, 2018 | 24.91 | 25.00 | 24.53 | 24.86 | 376,200 | +0.07(+0.28%) |
Dec 28, 2018 | 24.92 | 24.92 | 24.58 | 24.79 | 402,100 | -0.10(-0.40%) |
Dec 27, 2018 | 24.45 | 24.91 | 24.31 | 24.89 | 447,464 | -0.01(-0.04%) |
Dec 26, 2018 | 23.41 | 24.97 | 23.41 | 24.90 | 675,816 | +1.43(+6.09%) |
Dec 24, 2018 | 22.15 | 23.86 | 22.01 | 23.47 | 468,500 | +0.82(+3.62%) |
Dec 21, 2018 | 23.39 | 23.67 | 22.16 | 22.65 | 1,093,900 | -0.80(-3.41%) |
Dec 20, 2018 | 23.19 | 23.99 | 22.76 | 23.45 | 1,363,957 | +0.11(+0.47%) |
Dec 19, 2018 | 23.09 | 24.25 | 22.84 | 23.34 | 894,513 | +0.43(+1.88%) |
Dec 18, 2018 | 23.15 | 24.13 | 22.65 | 22.91 | 966,984 | -0.05(-0.22%) |
Dec 17, 2018 | 24.50 | 24.59 | 22.58 | 22.96 | 994,510 | -1.81(-7.31%) |
Dec 14, 2018 | 24.07 | 24.91 | 24.05 | 24.77 | 1,497,400 | +0.77(+3.21%) |
Dec 13, 2018 | 24.42 | 24.42 | 23.83 | 24.00 | 840,396 | -0.50(-2.04%) |
Dec 12, 2018 | 24.48 | 24.65 | 23.91 | 24.50 | 596,971 | +0.50(+2.08%) |
Dec 11, 2018 | 24.93 | 25.00 | 23.53 | 24.00 | 943,878 | -0.78(-3.15%) |
Dec 10, 2018 | 24.39 | 25.01 | 24.23 | 24.78 | 867,922 | +0.47(+1.93%) |
Dec 07, 2018 | 25.34 | 25.34 | 23.11 | 24.31 | 2,304,600 | -1.73(-6.64%) |
Dec 06, 2018 | 25.40 | 27.50 | 25.14 | 26.04 | 807,576 | -0.30(-1.14%) |
Dec 04, 2018 | 26.45 | 28.25 | 25.73 | 26.34 | 2,098,100 | -0.72(-2.66%) |