Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.74 | 36.15 | 34.05 | 35.46 | 549,643 | +0.77(+2.22%) |
Feb 27, 2019 | 35.02 | 35.25 | 34.15 | 34.69 | 97,067 | -0.56(-1.59%) |
Feb 26, 2019 | 32.80 | 35.25 | 32.80 | 35.25 | 752,824 | +2.46(+7.50%) |
Feb 25, 2019 | 33.36 | 34.06 | 32.76 | 32.79 | 430,923 | -0.29(-0.88%) |
Feb 22, 2019 | 33.02 | 33.92 | 32.67 | 33.08 | 442,200 | -0.47(-1.40%) |
Feb 21, 2019 | 34.12 | 34.12 | 33.32 | 33.55 | 102,047 | -0.58(-1.70%) |
Feb 20, 2019 | 34.39 | 34.72 | 34.03 | 34.13 | 144,251 | -0.15(-0.44%) |
Feb 19, 2019 | 34.46 | 34.58 | 34.06 | 34.28 | 181,876 | -0.36(-1.04%) |
Feb 15, 2019 | 34.30 | 34.90 | 33.95 | 34.64 | 122,300 | +0.48(+1.41%) |
Feb 14, 2019 | 33.80 | 34.50 | 33.80 | 34.16 | 149,260 | +0.22(+0.65%) |
Feb 13, 2019 | 34.21 | 34.44 | 33.66 | 33.94 | 166,263 | -0.05(-0.15%) |
Feb 12, 2019 | 33.74 | 34.24 | 33.55 | 33.99 | 188,726 | +0.44(+1.31%) |
Feb 11, 2019 | 33.97 | 34.02 | 33.38 | 33.55 | 146,337 | -0.16(-0.47%) |
Feb 08, 2019 | 33.07 | 33.71 | 33.07 | 33.71 | 45,000 | +0.46(+1.38%) |
Feb 07, 2019 | 33.43 | 33.67 | 33.09 | 33.25 | 94,146 | -0.50(-1.48%) |
Feb 06, 2019 | 33.72 | 33.90 | 33.50 | 33.75 | 156,146 | -0.02(-0.06%) |
Feb 05, 2019 | 33.51 | 33.98 | 33.24 | 33.77 | 137,225 | +0.37(+1.11%) |
Feb 04, 2019 | 32.60 | 33.62 | 32.56 | 33.40 | 242,973 | +0.59(+1.80%) |
Feb 01, 2019 | 32.28 | 32.99 | 32.23 | 32.81 | 201,900 | +0.43(+1.33%) |
Jan 31, 2019 | 32.01 | 32.76 | 32.01 | 32.38 | 253,796 | +0.05(+0.15%) |
Jan 30, 2019 | 31.04 | 32.55 | 30.61 | 32.33 | 225,974 | +1.62(+5.28%) |
Jan 29, 2019 | 30.85 | 31.24 | 30.50 | 30.71 | 248,904 | -0.13(-0.42%) |
Jan 28, 2019 | 30.94 | 31.10 | 30.28 | 30.84 | 139,072 | -0.41(-1.31%) |
Jan 25, 2019 | 31.18 | 31.52 | 30.95 | 31.25 | 158,200 | +0.41(+1.33%) |
Jan 24, 2019 | 31.48 | 31.77 | 30.70 | 30.84 | 207,940 | -0.61(-1.94%) |
Jan 23, 2019 | 31.84 | 31.98 | 30.84 | 31.45 | 149,302 | -0.07(-0.22%) |
Jan 22, 2019 | 30.74 | 31.57 | 30.64 | 31.52 | 258,243 | +0.59(+1.91%) |
Jan 18, 2019 | 31.23 | 31.57 | 30.89 | 30.93 | 235,900 | -0.17(-0.55%) |
Jan 17, 2019 | 30.32 | 31.28 | 30.19 | 31.10 | 194,745 | +0.85(+2.81%) |
Jan 16, 2019 | 29.89 | 30.30 | 29.69 | 30.25 | 202,562 | +0.54(+1.82%) |
Jan 15, 2019 | 29.02 | 29.78 | 28.82 | 29.71 | 154,478 | +0.70(+2.41%) |
Jan 14, 2019 | 28.96 | 29.13 | 28.51 | 29.01 | 150,255 | -0.22(-0.75%) |
Jan 11, 2019 | 28.81 | 29.26 | 28.50 | 29.23 | 109,400 | +0.28(+0.97%) |
Jan 10, 2019 | 28.86 | 29.23 | 28.58 | 28.95 | 129,554 | -0.13(-0.45%) |
Jan 09, 2019 | 29.06 | 29.26 | 28.37 | 29.08 | 118,584 | +0.09(+0.31%) |
Jan 08, 2019 | 27.85 | 29.03 | 27.65 | 28.99 | 232,138 | +1.15(+4.13%) |
Jan 07, 2019 | 27.01 | 28.00 | 26.87 | 27.84 | 178,633 | +0.73(+2.69%) |
Jan 04, 2019 | 26.19 | 27.17 | 25.74 | 27.11 | 358,900 | +1.48(+5.77%) |
Jan 03, 2019 | 26.43 | 27.10 | 25.54 | 25.63 | 185,409 | -1.13(-4.22%) |
Jan 02, 2019 | 27.01 | 27.55 | 26.49 | 26.76 | 231,805 | -0.82(-2.97%) |
Dec 31, 2018 | 27.03 | 27.87 | 26.75 | 27.58 | 145,500 | +0.84(+3.14%) |
Dec 28, 2018 | 27.48 | 27.53 | 26.43 | 26.74 | 168,800 | -0.44(-1.62%) |
Dec 27, 2018 | 26.70 | 27.33 | 26.19 | 27.18 | 201,141 | +0.12(+0.44%) |
Dec 26, 2018 | 25.61 | 27.08 | 25.43 | 27.06 | 138,284 | +1.56(+6.12%) |
Dec 24, 2018 | 25.33 | 26.28 | 25.28 | 25.50 | 115,500 | -0.23(-0.89%) |
Dec 21, 2018 | 27.42 | 27.42 | 25.59 | 25.73 | 754,300 | -1.59(-5.82%) |
Dec 20, 2018 | 27.61 | 28.33 | 26.23 | 27.32 | 207,949 | -0.30(-1.09%) |
Dec 19, 2018 | 27.20 | 28.97 | 27.17 | 27.62 | 365,375 | +0.45(+1.66%) |
Dec 18, 2018 | 27.73 | 28.15 | 27.13 | 27.17 | 224,769 | -0.12(-0.44%) |
Dec 17, 2018 | 27.19 | 28.05 | 26.44 | 27.29 | 236,193 | -0.11(-0.40%) |
Dec 14, 2018 | 28.55 | 28.84 | 27.35 | 27.40 | 298,900 | -1.69(-5.81%) |
Dec 13, 2018 | 29.76 | 30.01 | 29.02 | 29.09 | 110,377 | -0.44(-1.49%) |
Dec 12, 2018 | 29.44 | 30.34 | 28.96 | 29.53 | 320,327 | +0.69(+2.39%) |
Dec 11, 2018 | 30.07 | 30.37 | 28.76 | 28.84 | 184,381 | -0.76(-2.57%) |
Dec 10, 2018 | 29.23 | 30.01 | 29.09 | 29.60 | 209,446 | +0.34(+1.16%) |
Dec 07, 2018 | 30.58 | 31.06 | 29.03 | 29.26 | 219,100 | -1.33(-4.35%) |
Dec 06, 2018 | 29.82 | 31.08 | 29.10 | 30.59 | 317,815 | +0.20(+0.66%) |
Dec 04, 2018 | 32.78 | 33.10 | 30.28 | 30.39 | 582,900 | -2.60(-7.88%) |