Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.16 | 35.16 | 34.28 | 34.63 | 9,469 | +0.63(+1.85%) |
Feb 27, 2019 | 33.38 | 34.55 | 33.38 | 34.00 | 16,644 | -0.47(-1.36%) |
Feb 26, 2019 | 34.50 | 34.55 | 34.25 | 34.47 | 13,866 | -0.52(-1.47%) |
Feb 25, 2019 | 35.01 | 35.48 | 34.78 | 34.98 | 16,239 | +0.83(+2.42%) |
Feb 22, 2019 | 34.50 | 34.69 | 33.73 | 34.16 | 24,200 | +0.60(+1.79%) |
Feb 21, 2019 | 33.52 | 33.64 | 33.40 | 33.56 | 80,262 | +0.25(+0.75%) |
Feb 20, 2019 | 33.02 | 33.35 | 33.02 | 33.31 | 14,891 | +0.21(+0.62%) |
Feb 19, 2019 | 32.69 | 33.16 | 32.51 | 33.10 | 41,011 | +0.83(+2.59%) |
Feb 15, 2019 | 32.69 | 32.69 | 32.16 | 32.27 | 22,000 | -0.51(-1.56%) |
Feb 14, 2019 | 32.76 | 32.85 | 32.16 | 32.78 | 25,718 | +0.09(+0.26%) |
Feb 13, 2019 | 33.13 | 33.13 | 32.57 | 32.70 | 70,904 | +0.47(+1.45%) |
Feb 12, 2019 | 31.50 | 32.33 | 31.50 | 32.23 | 51,788 | +1.48(+4.82%) |
Feb 11, 2019 | 30.73 | 30.95 | 30.70 | 30.75 | 15,794 | -0.06(-0.21%) |
Feb 08, 2019 | 30.35 | 30.87 | 30.35 | 30.81 | 51,700 | -0.05(-0.16%) |
Feb 07, 2019 | 31.19 | 31.20 | 30.65 | 30.86 | 9,295 | -0.52(-1.66%) |
Feb 06, 2019 | 31.65 | 31.65 | 31.20 | 31.38 | 14,861 | -0.22(-0.70%) |
Feb 05, 2019 | 31.35 | 31.60 | 31.08 | 31.60 | 17,142 | +0.49(+1.56%) |
Feb 04, 2019 | 30.50 | 31.20 | 30.50 | 31.11 | 8,578 | +0.09(+0.31%) |
Feb 01, 2019 | 31.09 | 31.09 | 30.93 | 31.02 | 16,900 | -0.23(-0.75%) |
Jan 31, 2019 | 30.57 | 31.35 | 30.44 | 31.25 | 25,765 | +0.20(+0.66%) |
Jan 30, 2019 | 31.04 | 31.16 | 30.74 | 31.05 | 149,083 | +0.25(+0.81%) |
Jan 29, 2019 | 31.35 | 31.35 | 30.77 | 30.80 | 81,829 | -0.28(-0.90%) |
Jan 28, 2019 | 31.10 | 31.10 | 30.83 | 31.08 | 32,833 | +0.02(+0.06%) |
Jan 25, 2019 | 30.96 | 31.22 | 30.86 | 31.06 | 128,400 | +0.29(+0.96%) |
Jan 24, 2019 | 30.72 | 30.81 | 30.60 | 30.77 | 125,373 | +0.25(+0.84%) |
Jan 23, 2019 | 31.24 | 31.24 | 30.51 | 30.51 | 21,164 | -0.08(-0.27%) |
Jan 22, 2019 | 30.75 | 30.78 | 30.47 | 30.59 | 29,895 | -0.16(-0.53%) |
Jan 18, 2019 | 30.81 | 30.92 | 30.56 | 30.75 | 23,200 | +0.01(+0.03%) |
Jan 17, 2019 | 30.48 | 30.95 | 30.48 | 30.75 | 19,344 | +0.16(+0.53%) |
Jan 16, 2019 | 29.71 | 30.68 | 29.71 | 30.58 | 420,330 | +0.60(+2.01%) |
Jan 15, 2019 | 29.97 | 30.14 | 29.86 | 29.98 | 9,774 | +0.05(+0.17%) |
Jan 14, 2019 | 29.95 | 29.96 | 29.66 | 29.93 | 33,151 | -0.12(-0.38%) |
Jan 11, 2019 | 29.98 | 30.08 | 29.88 | 30.05 | 23,200 | -0.12(-0.40%) |
Jan 10, 2019 | 29.70 | 30.18 | 29.65 | 30.16 | 29,748 | -0.10(-0.33%) |
Jan 09, 2019 | 29.99 | 30.34 | 29.99 | 30.27 | 10,172 | +0.73(+2.49%) |
Jan 08, 2019 | 29.50 | 29.65 | 29.40 | 29.53 | 14,569 | -0.01(-0.03%) |
Jan 07, 2019 | 29.26 | 29.58 | 29.26 | 29.54 | 28,853 | +0.24(+0.84%) |
Jan 04, 2019 | 29.06 | 29.45 | 29.00 | 29.30 | 12,100 | +1.12(+3.96%) |
Jan 03, 2019 | 28.17 | 28.34 | 28.09 | 28.18 | 34,666 | -0.60(-2.08%) |
Jan 02, 2019 | 28.21 | 28.84 | 28.21 | 28.78 | 82,497 | +0.12(+0.44%) |
Dec 31, 2018 | 28.33 | 29.04 | 28.33 | 28.66 | 38,500 | -0.32(-1.12%) |
Dec 28, 2018 | 29.06 | 29.06 | 28.73 | 28.98 | 28,700 | +0.29(+0.99%) |
Dec 27, 2018 | 28.95 | 28.95 | 28.33 | 28.70 | 28,596 | -0.45(-1.53%) |
Dec 26, 2018 | 28.77 | 29.16 | 28.56 | 29.14 | 23,662 | +0.38(+1.30%) |
Dec 24, 2018 | 29.44 | 29.44 | 28.54 | 28.77 | 26,200 | -0.06(-0.21%) |
Dec 21, 2018 | 28.46 | 29.17 | 28.46 | 28.82 | 53,000 | -0.07(-0.26%) |
Dec 20, 2018 | 29.55 | 29.55 | 28.76 | 28.90 | 23,996 | -0.28(-0.94%) |
Dec 19, 2018 | 29.80 | 29.80 | 28.86 | 29.18 | 26,164 | -0.27(-0.93%) |
Dec 18, 2018 | 29.78 | 29.78 | 29.36 | 29.45 | 34,466 | +0.23(+0.80%) |
Dec 17, 2018 | 29.37 | 29.58 | 29.07 | 29.21 | 21,419 | -0.41(-1.40%) |
Dec 14, 2018 | 29.77 | 29.88 | 29.63 | 29.63 | 15,700 | -0.12(-0.40%) |
Dec 13, 2018 | 30.14 | 30.14 | 29.36 | 29.75 | 18,051 | +0.12(+0.40%) |
Dec 12, 2018 | 28.86 | 29.78 | 28.86 | 29.63 | 28,899 | +0.39(+1.35%) |
Dec 11, 2018 | 29.73 | 29.73 | 29.00 | 29.23 | 72,493 | +0.38(+1.33%) |
Dec 10, 2018 | 28.65 | 29.06 | 28.41 | 28.85 | 27,264 | -0.25(-0.86%) |
Dec 07, 2018 | 29.53 | 29.53 | 29.00 | 29.10 | 26,100 | -0.69(-2.32%) |
Dec 06, 2018 | 28.53 | 29.79 | 28.53 | 29.79 | 21,771 | -0.38(-1.24%) |
Dec 04, 2018 | 30.40 | 30.50 | 29.93 | 30.16 | 15,800 | +0.14(+0.48%) |