Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.58 | 34.59 | 34.53 | 34.57 | 354,090 | -0.01(-0.04%) |
Feb 27, 2019 | 34.57 | 34.60 | 34.55 | 34.58 | 568,177 | +0.03(+0.09%) |
Feb 26, 2019 | 34.51 | 34.58 | 34.51 | 34.55 | 532,612 | +0.04(+0.13%) |
Feb 25, 2019 | 34.53 | 34.57 | 34.49 | 34.51 | 456,831 | +0.01(+0.04%) |
Feb 22, 2019 | 34.47 | 34.51 | 34.45 | 34.49 | 416,691 | +0.06(+0.17%) |
Feb 21, 2019 | 34.42 | 34.46 | 34.41 | 34.43 | 282,976 | -0.01(-0.04%) |
Feb 20, 2019 | 34.43 | 34.46 | 34.40 | 34.45 | 371,080 | +0.04(+0.11%) |
Feb 19, 2019 | 34.38 | 34.46 | 34.37 | 34.41 | 606,616 | +0.01(+0.02%) |
Feb 15, 2019 | 34.38 | 34.43 | 34.37 | 34.40 | 285,523 | +0.07(+0.22%) |
Feb 14, 2019 | 34.32 | 34.35 | 34.26 | 34.33 | 656,811 | -0.02(-0.06%) |
Feb 13, 2019 | 34.40 | 34.40 | 34.33 | 34.35 | 376,954 | -0.04(-0.11%) |
Feb 12, 2019 | 34.29 | 34.41 | 34.29 | 34.39 | 873,389 | +0.17(+0.50%) |
Feb 11, 2019 | 34.20 | 34.23 | 34.19 | 34.22 | 546,789 | +0.03(+0.09%) |
Feb 08, 2019 | 34.20 | 34.22 | 34.16 | 34.19 | 668,647 | -0.04(-0.11%) |
Feb 07, 2019 | 34.23 | 34.25 | 34.15 | 34.23 | 515,347 | -0.10(-0.30%) |
Feb 06, 2019 | 34.36 | 34.37 | 34.23 | 34.33 | 602,090 | -0.04(-0.13%) |
Feb 05, 2019 | 34.24 | 34.38 | 34.24 | 34.37 | 387,036 | +0.13(+0.39%) |
Feb 04, 2019 | 34.19 | 34.25 | 34.15 | 34.24 | 902,559 | +0.05(+0.15%) |
Feb 01, 2019 | 34.23 | 34.23 | 34.13 | 34.19 | 2,444,472 | -0.04(-0.12%) |
Jan 31, 2019 | 34.14 | 34.23 | 34.14 | 34.23 | 1,238,103 | +0.11(+0.32%) |
Jan 30, 2019 | 33.98 | 34.17 | 33.94 | 34.12 | 2,290,454 | +0.19(+0.57%) |
Jan 29, 2019 | 34.00 | 34.00 | 33.89 | 33.93 | 516,624 | -0.03(-0.09%) |
Jan 28, 2019 | 33.94 | 33.98 | 33.88 | 33.96 | 608,966 | -0.01(-0.02%) |
Jan 25, 2019 | 33.97 | 34.00 | 33.96 | 33.97 | 533,871 | +0.07(+0.22%) |
Jan 24, 2019 | 33.85 | 33.92 | 33.84 | 33.89 | 550,924 | +0.02(+0.07%) |
Jan 23, 2019 | 33.91 | 33.93 | 33.80 | 33.87 | 736,349 | +0.00(+0.00%) |
Jan 22, 2019 | 33.96 | 33.97 | 33.84 | 33.87 | 802,031 | -0.13(-0.39%) |
Jan 18, 2019 | 33.96 | 34.02 | 33.93 | 34.00 | 597,253 | +0.10(+0.31%) |
Jan 17, 2019 | 33.81 | 33.93 | 33.77 | 33.90 | 1,279,394 | +0.09(+0.26%) |
Jan 16, 2019 | 33.80 | 33.86 | 33.80 | 33.81 | 763,318 | +0.04(+0.11%) |
Jan 15, 2019 | 33.71 | 33.78 | 33.69 | 33.77 | 789,617 | +0.10(+0.31%) |
Jan 14, 2019 | 33.70 | 33.73 | 33.67 | 33.67 | 680,839 | -0.08(-0.24%) |
Jan 11, 2019 | 33.76 | 33.76 | 33.70 | 33.75 | 1,763,319 | -0.10(-0.28%) |
Jan 10, 2019 | 33.68 | 33.88 | 33.65 | 33.85 | 2,218,242 | +0.13(+0.39%) |
Jan 09, 2019 | 33.72 | 33.77 | 33.68 | 33.71 | 2,326,884 | +0.03(+0.09%) |
Jan 08, 2019 | 33.60 | 33.71 | 33.56 | 33.68 | 2,000,587 | +0.16(+0.48%) |
Jan 07, 2019 | 33.37 | 33.54 | 33.35 | 33.52 | 680,612 | +0.21(+0.62%) |
Jan 04, 2019 | 32.99 | 33.35 | 32.99 | 33.32 | 1,944,662 | +0.47(+1.42%) |
Jan 03, 2019 | 32.81 | 32.92 | 32.80 | 32.85 | 688,534 | +0.00(+0.00%) |
Jan 02, 2019 | 32.81 | 32.91 | 32.69 | 32.85 | 680,002 | -0.04(-0.13%) |
Dec 31, 2018 | 32.87 | 32.93 | 32.86 | 32.89 | 1,755,735 | +0.06(+0.18%) |
Dec 28, 2018 | 32.85 | 32.95 | 32.79 | 32.84 | 1,553,129 | -0.01(-0.04%) |
Dec 27, 2018 | 32.67 | 32.86 | 32.66 | 32.85 | 1,793,161 | +0.03(+0.09%) |
Dec 26, 2018 | 32.43 | 32.84 | 32.37 | 32.82 | 1,546,627 | +0.41(+1.25%) |
Dec 24, 2018 | 32.60 | 32.64 | 32.41 | 32.41 | 944,500 | -0.15(-0.48%) |
Dec 21, 2018 | 32.73 | 32.81 | 32.55 | 32.57 | 4,292,640 | -0.23(-0.70%) |
Dec 20, 2018 | 32.87 | 32.99 | 32.54 | 32.80 | 2,845,737 | -0.11(-0.34%) |
Dec 19, 2018 | 33.26 | 33.30 | 32.86 | 32.91 | 11,498,133 | -0.34(-1.02%) |
Dec 18, 2018 | 33.39 | 33.39 | 33.20 | 33.25 | 3,757,536 | -0.08(-0.23%) |
Dec 17, 2018 | 33.49 | 33.49 | 33.30 | 33.32 | 777,066 | -0.12(-0.37%) |
Dec 14, 2018 | 33.53 | 33.55 | 33.44 | 33.45 | 1,191,396 | -0.13(-0.39%) |
Dec 13, 2018 | 33.60 | 33.60 | 33.54 | 33.58 | 706,160 | +0.06(+0.18%) |
Dec 12, 2018 | 33.51 | 33.57 | 33.50 | 33.52 | 838,323 | +0.08(+0.24%) |
Dec 11, 2018 | 33.44 | 33.49 | 33.42 | 33.44 | 793,733 | +0.05(+0.15%) |
Dec 10, 2018 | 33.38 | 33.40 | 33.28 | 33.39 | 807,913 | +0.00(+0.00%) |
Dec 07, 2018 | 33.53 | 33.60 | 33.38 | 33.39 | 643,972 | -0.05(-0.15%) |
Dec 06, 2018 | 33.39 | 33.45 | 33.32 | 33.44 | 1,250,905 | -0.02(-0.07%) |
Dec 04, 2018 | 33.58 | 33.60 | 33.46 | 33.46 | 1,935,865 | -0.19(-0.57%) |