Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.50 | 36.67 | 36.09 | 36.12 | 93,986 | -0.48(-1.32%) |
Feb 27, 2019 | 36.96 | 37.24 | 36.31 | 36.60 | 47,069 | -0.36(-0.97%) |
Feb 26, 2019 | 36.66 | 37.49 | 36.56 | 36.96 | 109,195 | +0.18(+0.50%) |
Feb 25, 2019 | 36.55 | 36.88 | 36.14 | 36.77 | 186,222 | +0.39(+1.06%) |
Feb 22, 2019 | 36.84 | 36.84 | 36.13 | 36.39 | 62,525 | -0.22(-0.61%) |
Feb 21, 2019 | 36.83 | 37.14 | 36.40 | 36.61 | 85,477 | -0.23(-0.63%) |
Feb 20, 2019 | 36.46 | 37.09 | 36.44 | 36.84 | 53,013 | +0.10(+0.26%) |
Feb 19, 2019 | 36.40 | 36.91 | 36.40 | 36.74 | 101,936 | +0.10(+0.26%) |
Feb 15, 2019 | 35.62 | 36.71 | 35.62 | 36.65 | 113,230 | +1.26(+3.57%) |
Feb 14, 2019 | 35.34 | 35.67 | 35.00 | 35.38 | 73,682 | -0.17(-0.49%) |
Feb 13, 2019 | 34.69 | 35.63 | 34.57 | 35.56 | 69,338 | +0.90(+2.59%) |
Feb 12, 2019 | 33.83 | 34.82 | 33.83 | 34.66 | 51,833 | +0.98(+2.92%) |
Feb 11, 2019 | 34.54 | 34.63 | 33.57 | 33.68 | 87,705 | -0.89(-2.57%) |
Feb 08, 2019 | 34.58 | 34.62 | 34.03 | 34.56 | 103,587 | -0.06(-0.17%) |
Feb 07, 2019 | 34.50 | 34.69 | 34.00 | 34.62 | 119,573 | -0.05(-0.14%) |
Feb 06, 2019 | 33.95 | 34.71 | 33.92 | 34.67 | 69,261 | +0.62(+1.81%) |
Feb 05, 2019 | 33.99 | 34.17 | 33.73 | 34.05 | 94,139 | +0.03(+0.09%) |
Feb 04, 2019 | 33.68 | 34.19 | 33.66 | 34.02 | 111,955 | +0.35(+1.03%) |
Feb 01, 2019 | 34.76 | 35.02 | 33.54 | 33.68 | 226,150 | -1.23(-3.54%) |
Jan 31, 2019 | 34.19 | 34.96 | 32.39 | 34.91 | 269,369 | +0.80(+2.35%) |
Jan 30, 2019 | 32.93 | 34.35 | 32.52 | 34.11 | 260,703 | +1.50(+4.61%) |
Jan 29, 2019 | 32.59 | 32.86 | 32.45 | 32.61 | 141,699 | +0.03(+0.09%) |
Jan 28, 2019 | 32.60 | 32.80 | 31.82 | 32.58 | 181,996 | -0.36(-1.08%) |
Jan 25, 2019 | 32.70 | 33.22 | 32.70 | 32.94 | 114,533 | +0.47(+1.45%) |
Jan 24, 2019 | 32.48 | 32.53 | 31.92 | 32.46 | 111,729 | -0.01(-0.03%) |
Jan 23, 2019 | 32.89 | 33.39 | 32.33 | 32.47 | 100,341 | -0.08(-0.24%) |
Jan 22, 2019 | 32.92 | 32.92 | 32.21 | 32.55 | 132,503 | -0.41(-1.26%) |
Jan 18, 2019 | 32.44 | 33.11 | 32.39 | 32.96 | 132,808 | +0.64(+1.97%) |
Jan 17, 2019 | 31.79 | 32.45 | 31.78 | 32.33 | 60,857 | +0.50(+1.57%) |
Jan 16, 2019 | 31.68 | 32.25 | 31.59 | 31.83 | 82,108 | +0.22(+0.70%) |
Jan 15, 2019 | 31.76 | 31.83 | 31.54 | 31.61 | 106,900 | -0.13(-0.42%) |
Jan 14, 2019 | 31.37 | 32.12 | 31.36 | 31.74 | 159,249 | +0.11(+0.33%) |
Jan 11, 2019 | 30.92 | 31.68 | 30.67 | 31.64 | 101,968 | +0.48(+1.55%) |
Jan 10, 2019 | 30.19 | 31.22 | 30.06 | 31.15 | 76,710 | +0.79(+2.60%) |
Jan 09, 2019 | 30.10 | 30.53 | 29.50 | 30.36 | 160,765 | +0.53(+1.78%) |
Jan 08, 2019 | 29.59 | 30.10 | 29.08 | 29.84 | 61,779 | +0.45(+1.54%) |
Jan 07, 2019 | 28.59 | 29.55 | 28.59 | 29.38 | 89,196 | +0.80(+2.80%) |
Jan 04, 2019 | 27.61 | 28.71 | 27.41 | 28.58 | 89,404 | +1.41(+5.17%) |
Jan 03, 2019 | 28.47 | 28.55 | 27.12 | 27.18 | 107,057 | -1.40(-4.89%) |
Jan 02, 2019 | 28.54 | 29.23 | 28.37 | 28.57 | 127,175 | -0.45(-1.56%) |
Dec 31, 2018 | 28.66 | 29.28 | 28.55 | 29.03 | 128,758 | +0.44(+1.55%) |
Dec 28, 2018 | 28.42 | 29.15 | 27.99 | 28.58 | 108,614 | +0.24(+0.85%) |
Dec 27, 2018 | 27.98 | 28.56 | 27.16 | 28.34 | 107,505 | -0.12(-0.41%) |
Dec 26, 2018 | 27.38 | 28.51 | 26.64 | 28.46 | 119,395 | +1.22(+4.49%) |
Dec 24, 2018 | 27.57 | 27.75 | 27.16 | 27.23 | 79,851 | -0.34(-1.22%) |
Dec 21, 2018 | 27.49 | 27.83 | 27.28 | 27.57 | 206,117 | +0.19(+0.70%) |
Dec 20, 2018 | 27.54 | 27.81 | 26.66 | 27.38 | 134,912 | -0.17(-0.63%) |
Dec 19, 2018 | 28.12 | 28.72 | 27.39 | 27.55 | 115,001 | -0.50(-1.79%) |
Dec 18, 2018 | 28.95 | 29.32 | 27.83 | 28.05 | 185,712 | -0.75(-2.61%) |
Dec 17, 2018 | 29.28 | 29.48 | 28.74 | 28.80 | 136,252 | -0.60(-2.03%) |
Dec 14, 2018 | 30.02 | 30.30 | 29.25 | 29.40 | 67,183 | -0.90(-2.96%) |
Dec 13, 2018 | 30.25 | 30.48 | 29.93 | 30.30 | 126,009 | +0.19(+0.64%) |
Dec 12, 2018 | 30.81 | 30.86 | 29.89 | 30.10 | 195,548 | -0.27(-0.89%) |
Dec 11, 2018 | 30.67 | 30.92 | 30.03 | 30.37 | 115,014 | +0.15(+0.51%) |
Dec 10, 2018 | 30.28 | 30.56 | 29.73 | 30.22 | 89,404 | -0.12(-0.38%) |
Dec 07, 2018 | 31.20 | 31.58 | 30.22 | 30.34 | 141,011 | -0.88(-2.81%) |
Dec 06, 2018 | 31.36 | 31.90 | 30.62 | 31.21 | 121,942 | -0.72(-2.26%) |
Dec 04, 2018 | 33.65 | 33.65 | 31.77 | 31.93 | 249,106 | -1.71(-5.09%) |