Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.06 | 34.15 | 33.04 | 33.39 | 63,673 | -0.73(-2.13%) |
Feb 27, 2019 | 34.14 | 34.71 | 33.75 | 34.12 | 47,982 | +0.32(+0.96%) |
Feb 26, 2019 | 34.11 | 34.40 | 33.78 | 33.80 | 25,209 | -0.32(-0.95%) |
Feb 25, 2019 | 33.80 | 34.37 | 33.80 | 34.12 | 70,473 | +0.06(+0.16%) |
Feb 22, 2019 | 34.43 | 34.56 | 33.78 | 34.06 | 79,457 | +0.23(+0.69%) |
Feb 21, 2019 | 34.80 | 34.81 | 33.63 | 33.83 | 93,032 | -1.15(-3.29%) |
Feb 20, 2019 | 34.62 | 35.34 | 34.58 | 34.98 | 57,266 | +0.22(+0.64%) |
Feb 19, 2019 | 34.20 | 35.00 | 34.11 | 34.76 | 103,814 | +0.28(+0.81%) |
Feb 15, 2019 | 33.95 | 34.51 | 33.95 | 34.48 | 164,105 | +1.08(+3.25%) |
Feb 14, 2019 | 32.87 | 33.84 | 32.85 | 33.39 | 71,532 | +0.26(+0.78%) |
Feb 13, 2019 | 32.60 | 33.64 | 32.60 | 33.14 | 91,608 | +0.83(+2.56%) |
Feb 12, 2019 | 32.33 | 32.69 | 32.04 | 32.31 | 108,697 | +0.80(+2.55%) |
Feb 11, 2019 | 30.79 | 31.58 | 30.79 | 31.50 | 88,982 | +0.31(+1.00%) |
Feb 08, 2019 | 31.36 | 31.43 | 30.15 | 31.19 | 99,769 | -0.28(-0.89%) |
Feb 07, 2019 | 32.48 | 32.77 | 30.91 | 31.47 | 96,035 | -1.48(-4.48%) |
Feb 06, 2019 | 33.11 | 33.34 | 32.95 | 32.95 | 57,879 | -0.49(-1.47%) |
Feb 05, 2019 | 33.42 | 33.66 | 33.17 | 33.44 | 84,663 | -0.07(-0.20%) |
Feb 04, 2019 | 32.95 | 33.50 | 32.41 | 33.50 | 91,044 | +0.18(+0.54%) |
Feb 01, 2019 | 32.79 | 33.68 | 32.72 | 33.33 | 100,932 | +1.08(+3.36%) |
Jan 31, 2019 | 32.17 | 32.54 | 31.74 | 32.24 | 91,814 | +0.31(+0.98%) |
Jan 30, 2019 | 31.52 | 32.09 | 31.07 | 31.93 | 68,967 | +0.94(+3.03%) |
Jan 29, 2019 | 31.19 | 31.40 | 30.96 | 30.99 | 119,417 | +0.16(+0.51%) |
Jan 28, 2019 | 30.34 | 30.83 | 30.12 | 30.83 | 86,647 | -0.59(-1.89%) |
Jan 25, 2019 | 31.10 | 31.81 | 31.10 | 31.43 | 93,237 | +0.75(+2.44%) |
Jan 24, 2019 | 30.17 | 31.18 | 29.94 | 30.68 | 77,012 | +0.39(+1.29%) |
Jan 23, 2019 | 31.27 | 31.30 | 29.82 | 30.29 | 71,148 | -0.67(-2.17%) |
Jan 22, 2019 | 31.84 | 31.85 | 30.82 | 30.96 | 134,511 | -1.49(-4.58%) |
Jan 18, 2019 | 32.04 | 32.50 | 31.63 | 32.44 | 208,218 | +1.21(+3.86%) |
Jan 17, 2019 | 30.19 | 31.52 | 30.15 | 31.24 | 105,099 | +0.49(+1.60%) |
Jan 16, 2019 | 30.70 | 31.20 | 30.59 | 30.74 | 108,694 | -0.02(-0.07%) |
Jan 15, 2019 | 30.93 | 31.30 | 30.54 | 30.77 | 100,113 | +0.15(+0.47%) |
Jan 14, 2019 | 30.04 | 30.78 | 29.92 | 30.62 | 175,963 | -0.01(-0.04%) |
Jan 11, 2019 | 30.64 | 30.86 | 30.17 | 30.63 | 88,852 | -0.46(-1.47%) |
Jan 10, 2019 | 30.48 | 31.11 | 30.09 | 31.09 | 113,744 | +0.19(+0.61%) |
Jan 09, 2019 | 30.70 | 31.11 | 30.16 | 30.90 | 174,315 | +0.86(+2.86%) |
Jan 08, 2019 | 30.35 | 30.44 | 29.62 | 30.04 | 135,044 | +0.55(+1.86%) |
Jan 07, 2019 | 29.03 | 29.87 | 28.27 | 29.49 | 234,096 | +0.93(+3.25%) |
Jan 04, 2019 | 27.47 | 28.67 | 27.35 | 28.57 | 280,875 | +1.93(+7.26%) |
Jan 03, 2019 | 27.36 | 27.45 | 26.05 | 26.63 | 183,701 | -0.50(-1.85%) |
Jan 02, 2019 | 25.48 | 27.49 | 25.06 | 27.13 | 305,823 | +1.06(+4.07%) |
Dec 31, 2018 | 26.26 | 26.48 | 25.48 | 26.07 | 349,506 | +0.23(+0.91%) |
Dec 28, 2018 | 26.53 | 26.70 | 25.53 | 25.84 | 453,123 | -0.50(-1.91%) |
Dec 27, 2018 | 25.07 | 26.34 | 24.29 | 26.34 | 235,951 | +0.30(+1.16%) |
Dec 26, 2018 | 23.51 | 26.05 | 22.72 | 26.04 | 698,834 | +2.87(+12.41%) |
Dec 24, 2018 | 24.66 | 24.79 | 23.10 | 23.16 | 218,357 | -2.01(-7.99%) |
Dec 21, 2018 | 25.48 | 26.52 | 24.78 | 25.18 | 304,674 | -0.54(-2.12%) |
Dec 20, 2018 | 26.59 | 27.45 | 25.44 | 25.72 | 420,999 | -1.61(-5.89%) |
Dec 19, 2018 | 28.48 | 29.22 | 26.90 | 27.33 | 215,484 | -0.70(-2.50%) |
Dec 18, 2018 | 29.44 | 29.45 | 27.71 | 28.03 | 185,557 | -1.38(-4.68%) |
Dec 17, 2018 | 30.36 | 30.93 | 29.01 | 29.41 | 228,359 | -1.21(-3.95%) |
Dec 14, 2018 | 31.71 | 31.89 | 30.32 | 30.62 | 190,995 | -1.60(-4.97%) |
Dec 13, 2018 | 31.94 | 32.55 | 31.56 | 32.22 | 150,013 | +0.22(+0.69%) |
Dec 12, 2018 | 32.83 | 33.26 | 31.99 | 32.00 | 121,923 | +0.20(+0.63%) |
Dec 11, 2018 | 32.84 | 32.89 | 31.13 | 31.80 | 241,571 | -0.03(-0.10%) |
Dec 10, 2018 | 32.34 | 32.73 | 30.36 | 31.83 | 336,439 | -1.12(-3.41%) |
Dec 07, 2018 | 34.39 | 35.52 | 32.80 | 32.95 | 295,764 | -0.36(-1.07%) |
Dec 06, 2018 | 33.29 | 33.33 | 31.79 | 33.31 | 460,979 | -1.27(-3.66%) |
Dec 04, 2018 | 36.79 | 37.00 | 34.46 | 34.57 | 190,365 | -2.21(-6.01%) |