Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.48 | 34.61 | 34.25 | 34.46 | 28,920 | -0.06(-0.16%) |
Feb 27, 2019 | 34.36 | 34.82 | 34.19 | 34.52 | 19,751 | +0.15(+0.42%) |
Feb 26, 2019 | 34.93 | 34.93 | 34.37 | 34.37 | 37,306 | -0.56(-1.61%) |
Feb 25, 2019 | 35.10 | 35.24 | 34.80 | 34.93 | 37,291 | -0.05(-0.14%) |
Feb 22, 2019 | 34.81 | 35.19 | 34.55 | 34.98 | 39,851 | +0.18(+0.51%) |
Feb 21, 2019 | 34.78 | 35.23 | 34.52 | 34.81 | 25,828 | +0.02(+0.05%) |
Feb 20, 2019 | 34.48 | 34.90 | 34.32 | 34.79 | 25,419 | +0.29(+0.84%) |
Feb 19, 2019 | 33.69 | 34.99 | 33.64 | 34.50 | 42,740 | +0.76(+2.24%) |
Feb 15, 2019 | 33.27 | 33.99 | 33.06 | 33.74 | 204,594 | +0.42(+1.26%) |
Feb 14, 2019 | 33.48 | 33.89 | 33.27 | 33.32 | 29,463 | -0.32(-0.96%) |
Feb 13, 2019 | 33.87 | 33.87 | 33.30 | 33.65 | 48,653 | -0.22(-0.64%) |
Feb 12, 2019 | 33.73 | 34.07 | 33.48 | 33.86 | 25,621 | +0.39(+1.18%) |
Feb 11, 2019 | 33.36 | 33.89 | 33.14 | 33.47 | 11,996 | +0.10(+0.31%) |
Feb 08, 2019 | 33.28 | 33.50 | 32.92 | 33.36 | 21,601 | -0.01(-0.02%) |
Feb 07, 2019 | 33.48 | 33.67 | 33.28 | 33.37 | 15,621 | +0.01(+0.02%) |
Feb 06, 2019 | 33.23 | 33.51 | 33.11 | 33.36 | 12,775 | +0.00(+0.00%) |
Feb 05, 2019 | 33.68 | 33.68 | 33.36 | 33.36 | 10,722 | -0.29(-0.86%) |
Feb 04, 2019 | 33.34 | 33.65 | 33.13 | 33.65 | 19,811 | +0.49(+1.48%) |
Feb 01, 2019 | 32.90 | 33.43 | 32.80 | 33.16 | 22,222 | +0.45(+1.38%) |
Jan 31, 2019 | 32.84 | 33.03 | 32.35 | 32.71 | 33,272 | -0.27(-0.81%) |
Jan 30, 2019 | 33.33 | 33.33 | 32.86 | 32.98 | 27,867 | -0.15(-0.44%) |
Jan 29, 2019 | 33.19 | 33.54 | 32.69 | 33.12 | 41,126 | -0.08(-0.24%) |
Jan 28, 2019 | 33.37 | 33.51 | 32.71 | 33.20 | 43,806 | -0.35(-1.06%) |
Jan 25, 2019 | 33.64 | 33.96 | 33.44 | 33.56 | 28,678 | +0.06(+0.19%) |
Jan 24, 2019 | 33.39 | 33.68 | 33.06 | 33.49 | 34,466 | -0.02(-0.07%) |
Jan 23, 2019 | 33.56 | 33.79 | 33.12 | 33.52 | 27,523 | -0.01(-0.02%) |
Jan 22, 2019 | 33.59 | 33.68 | 33.19 | 33.52 | 49,699 | -0.23(-0.67%) |
Jan 18, 2019 | 33.79 | 34.19 | 33.64 | 33.75 | 36,375 | -0.04(-0.12%) |
Jan 17, 2019 | 33.67 | 34.55 | 33.23 | 33.79 | 49,466 | +0.02(+0.05%) |
Jan 16, 2019 | 33.19 | 33.98 | 33.19 | 33.77 | 20,720 | +0.68(+2.04%) |
Jan 15, 2019 | 33.15 | 33.31 | 32.87 | 33.10 | 39,189 | -0.15(-0.46%) |
Jan 14, 2019 | 33.55 | 33.70 | 32.85 | 33.25 | 46,049 | -0.37(-1.10%) |
Jan 11, 2019 | 33.56 | 33.69 | 33.16 | 33.62 | 28,305 | -0.10(-0.31%) |
Jan 10, 2019 | 33.78 | 33.92 | 33.43 | 33.73 | 21,273 | -0.17(-0.50%) |
Jan 09, 2019 | 33.95 | 34.35 | 33.74 | 33.90 | 27,539 | -0.02(-0.07%) |
Jan 08, 2019 | 33.73 | 33.92 | 33.33 | 33.92 | 24,982 | +0.47(+1.40%) |
Jan 07, 2019 | 33.29 | 33.53 | 32.69 | 33.45 | 35,979 | +0.17(+0.51%) |
Jan 04, 2019 | 32.48 | 33.40 | 32.21 | 33.28 | 36,499 | +1.18(+3.69%) |
Jan 03, 2019 | 32.23 | 32.72 | 31.92 | 32.10 | 39,943 | -0.20(-0.62%) |
Jan 02, 2019 | 31.67 | 33.53 | 31.67 | 32.30 | 62,736 | +0.39(+1.24%) |
Dec 31, 2018 | 31.56 | 32.07 | 31.16 | 31.91 | 66,667 | +0.48(+1.54%) |
Dec 28, 2018 | 30.83 | 31.83 | 30.83 | 31.42 | 56,611 | +0.76(+2.47%) |
Dec 27, 2018 | 30.53 | 30.83 | 29.71 | 30.67 | 55,923 | -0.24(-0.78%) |
Dec 26, 2018 | 30.38 | 30.99 | 28.76 | 30.91 | 102,200 | +0.77(+2.54%) |
Dec 24, 2018 | 30.94 | 31.33 | 30.14 | 30.14 | 15,518 | -0.79(-2.55%) |
Dec 21, 2018 | 30.91 | 32.39 | 29.81 | 30.93 | 186,841 | +0.09(+0.29%) |
Dec 20, 2018 | 30.68 | 31.07 | 30.00 | 30.84 | 69,632 | +0.10(+0.31%) |
Dec 19, 2018 | 31.68 | 32.22 | 30.39 | 30.75 | 53,440 | -0.94(-2.97%) |
Dec 18, 2018 | 31.58 | 32.42 | 31.48 | 31.69 | 61,066 | +0.25(+0.79%) |
Dec 17, 2018 | 32.81 | 33.01 | 31.16 | 31.44 | 184,717 | -1.37(-4.17%) |
Dec 14, 2018 | 33.16 | 33.91 | 32.78 | 32.81 | 47,051 | -0.35(-1.04%) |
Dec 13, 2018 | 33.85 | 35.07 | 33.04 | 33.15 | 52,164 | -0.53(-1.58%) |
Dec 12, 2018 | 34.18 | 34.18 | 33.42 | 33.69 | 70,249 | -0.08(-0.24%) |
Dec 11, 2018 | 34.18 | 34.18 | 33.39 | 33.77 | 31,991 | +0.03(+0.09%) |
Dec 10, 2018 | 34.48 | 34.48 | 33.55 | 33.73 | 27,076 | -0.76(-2.20%) |
Dec 07, 2018 | 34.04 | 35.02 | 33.78 | 34.49 | 48,834 | +0.46(+1.36%) |
Dec 06, 2018 | 33.70 | 34.66 | 33.30 | 34.03 | 57,328 | +0.11(+0.33%) |
Dec 04, 2018 | 36.51 | 36.51 | 33.87 | 33.92 | 28,924 | -2.76(-7.51%) |