Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.59 | 36.75 | 35.64 | 35.81 | 199,247 | -0.87(-2.38%) |
Feb 27, 2019 | 36.91 | 37.05 | 36.16 | 36.68 | 169,734 | -0.23(-0.61%) |
Feb 26, 2019 | 37.35 | 37.67 | 36.89 | 36.90 | 196,065 | -0.49(-1.30%) |
Feb 25, 2019 | 37.78 | 37.94 | 37.14 | 37.39 | 259,833 | +0.01(+0.03%) |
Feb 22, 2019 | 37.26 | 39.02 | 37.17 | 37.38 | 265,261 | +0.37(+0.99%) |
Feb 21, 2019 | 37.21 | 37.70 | 36.73 | 37.02 | 124,262 | -0.26(-0.70%) |
Feb 20, 2019 | 36.60 | 37.49 | 36.58 | 37.28 | 203,735 | +0.78(+2.13%) |
Feb 19, 2019 | 36.06 | 36.86 | 35.58 | 36.50 | 136,217 | +0.44(+1.22%) |
Feb 15, 2019 | 34.86 | 36.10 | 34.86 | 36.06 | 129,913 | +1.29(+3.72%) |
Feb 14, 2019 | 34.65 | 35.11 | 34.60 | 34.76 | 122,588 | -0.10(-0.30%) |
Feb 13, 2019 | 34.97 | 35.35 | 34.61 | 34.87 | 196,946 | +0.09(+0.27%) |
Feb 12, 2019 | 34.38 | 35.47 | 34.04 | 34.77 | 263,010 | +0.79(+2.32%) |
Feb 11, 2019 | 33.49 | 34.21 | 33.05 | 33.99 | 134,132 | +0.51(+1.51%) |
Feb 08, 2019 | 33.18 | 33.57 | 32.99 | 33.48 | 127,462 | +0.12(+0.37%) |
Feb 07, 2019 | 34.04 | 34.04 | 32.74 | 33.36 | 113,819 | -0.97(-2.82%) |
Feb 06, 2019 | 33.95 | 34.63 | 33.95 | 34.32 | 89,689 | +0.38(+1.13%) |
Feb 05, 2019 | 34.05 | 34.46 | 33.78 | 33.94 | 179,431 | -0.03(-0.08%) |
Feb 04, 2019 | 34.38 | 34.46 | 33.66 | 33.97 | 223,701 | -0.42(-1.23%) |
Feb 01, 2019 | 34.76 | 34.95 | 34.22 | 34.39 | 159,007 | -0.35(-1.00%) |
Jan 31, 2019 | 34.48 | 35.18 | 34.33 | 34.74 | 294,869 | +0.26(+0.76%) |
Jan 30, 2019 | 34.53 | 34.91 | 33.66 | 34.47 | 171,157 | +0.02(+0.05%) |
Jan 29, 2019 | 34.76 | 34.81 | 34.00 | 34.46 | 181,049 | -0.23(-0.65%) |
Jan 28, 2019 | 34.45 | 35.19 | 34.25 | 34.68 | 238,188 | -0.50(-1.41%) |
Jan 25, 2019 | 34.54 | 35.52 | 34.47 | 35.18 | 126,183 | +1.01(+2.97%) |
Jan 24, 2019 | 33.76 | 34.23 | 33.60 | 34.16 | 173,571 | +0.41(+1.22%) |
Jan 23, 2019 | 34.33 | 34.51 | 33.18 | 33.75 | 158,220 | -0.43(-1.26%) |
Jan 22, 2019 | 35.07 | 35.07 | 33.39 | 34.18 | 248,726 | -1.31(-3.70%) |
Jan 18, 2019 | 35.09 | 35.94 | 34.74 | 35.50 | 108,278 | +0.58(+1.67%) |
Jan 17, 2019 | 33.91 | 35.32 | 33.91 | 34.91 | 163,951 | +0.82(+2.39%) |
Jan 16, 2019 | 33.61 | 34.31 | 33.61 | 34.10 | 102,962 | +0.50(+1.48%) |
Jan 15, 2019 | 33.90 | 33.91 | 32.93 | 33.60 | 156,054 | -0.27(-0.80%) |
Jan 14, 2019 | 34.27 | 34.67 | 33.82 | 33.87 | 107,817 | -0.65(-1.88%) |
Jan 11, 2019 | 34.15 | 34.74 | 33.58 | 34.52 | 203,342 | +0.13(+0.38%) |
Jan 10, 2019 | 34.36 | 34.56 | 33.70 | 34.39 | 195,607 | -0.07(-0.22%) |
Jan 09, 2019 | 34.35 | 35.93 | 34.26 | 34.46 | 231,837 | +0.36(+1.05%) |
Jan 08, 2019 | 33.07 | 34.19 | 32.75 | 34.11 | 318,926 | +1.42(+4.33%) |
Jan 07, 2019 | 31.33 | 32.91 | 31.11 | 32.69 | 256,981 | +1.39(+4.44%) |
Jan 04, 2019 | 30.57 | 31.37 | 30.48 | 31.30 | 221,673 | +1.10(+3.63%) |
Jan 03, 2019 | 30.39 | 31.71 | 28.96 | 30.20 | 655,716 | -0.41(-1.35%) |
Jan 02, 2019 | 27.67 | 30.80 | 27.41 | 30.62 | 673,458 | +2.29(+8.08%) |
Dec 31, 2018 | 28.62 | 28.62 | 27.80 | 28.33 | 147,391 | -0.22(-0.76%) |
Dec 28, 2018 | 28.59 | 28.97 | 28.04 | 28.54 | 166,787 | -0.04(-0.13%) |
Dec 27, 2018 | 27.66 | 28.63 | 27.41 | 28.58 | 192,574 | +0.38(+1.33%) |
Dec 26, 2018 | 26.77 | 28.28 | 26.14 | 28.21 | 136,830 | +1.72(+6.48%) |
Dec 24, 2018 | 27.16 | 27.31 | 26.26 | 26.49 | 80,036 | -0.75(-2.76%) |
Dec 21, 2018 | 27.62 | 27.70 | 27.10 | 27.24 | 411,160 | -0.38(-1.36%) |
Dec 20, 2018 | 27.49 | 28.39 | 27.25 | 27.61 | 235,262 | +0.12(+0.44%) |
Dec 19, 2018 | 29.09 | 29.70 | 27.32 | 27.49 | 213,236 | -1.68(-5.76%) |
Dec 18, 2018 | 29.39 | 30.22 | 28.89 | 29.17 | 163,818 | +0.01(+0.03%) |
Dec 17, 2018 | 28.90 | 30.08 | 28.81 | 29.16 | 247,159 | +0.14(+0.48%) |
Dec 14, 2018 | 28.59 | 29.50 | 28.59 | 29.02 | 146,432 | +0.22(+0.75%) |
Dec 13, 2018 | 29.89 | 29.93 | 28.61 | 28.81 | 216,007 | -1.12(-3.73%) |
Dec 12, 2018 | 30.19 | 30.90 | 29.82 | 29.92 | 218,132 | +0.24(+0.82%) |
Dec 11, 2018 | 30.37 | 31.96 | 29.38 | 29.68 | 90,348 | -0.19(-0.63%) |
Dec 10, 2018 | 30.59 | 31.28 | 29.28 | 29.87 | 186,120 | -0.63(-2.06%) |
Dec 07, 2018 | 31.61 | 32.28 | 29.84 | 30.50 | 257,908 | -0.94(-2.99%) |
Dec 06, 2018 | 31.67 | 31.74 | 30.05 | 31.43 | 379,609 | -0.61(-1.90%) |
Dec 04, 2018 | 33.57 | 33.57 | 31.89 | 32.04 | 434,287 | -1.53(-4.56%) |