Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.96 | 37.15 | 36.95 | 36.95 | 4,233 | +0.19(+0.53%) |
Feb 27, 2019 | 36.31 | 36.86 | 36.31 | 36.76 | 2,886 | -0.09(-0.24%) |
Feb 26, 2019 | 36.89 | 36.90 | 36.84 | 36.84 | 2,087 | +0.35(+0.95%) |
Feb 25, 2019 | 36.60 | 36.79 | 36.31 | 36.49 | 5,961 | -0.26(-0.71%) |
Feb 22, 2019 | 36.01 | 36.76 | 36.01 | 36.76 | 4,754 | +0.20(+0.56%) |
Feb 21, 2019 | 35.90 | 36.55 | 35.85 | 36.55 | 2,194 | +0.28(+0.77%) |
Feb 20, 2019 | 35.92 | 36.71 | 35.89 | 36.27 | 8,629 | -0.53(-1.45%) |
Feb 19, 2019 | 36.98 | 37.13 | 36.43 | 36.80 | 6,445 | -0.15(-0.42%) |
Feb 15, 2019 | 36.41 | 37.30 | 36.09 | 36.96 | 4,341 | +0.70(+1.92%) |
Feb 14, 2019 | 36.88 | 36.88 | 36.26 | 36.26 | 7,583 | -0.63(-1.70%) |
Feb 13, 2019 | 36.50 | 37.04 | 36.50 | 36.89 | 2,290 | +1.00(+2.78%) |
Feb 12, 2019 | 36.25 | 36.45 | 35.81 | 35.89 | 2,384 | -0.14(-0.38%) |
Feb 11, 2019 | 35.67 | 36.03 | 35.48 | 36.03 | 1,332 | +0.74(+2.08%) |
Feb 08, 2019 | 35.19 | 35.69 | 35.07 | 35.30 | 3,307 | +0.18(+0.52%) |
Feb 07, 2019 | 35.18 | 35.53 | 34.70 | 35.11 | 6,848 | -0.07(-0.19%) |
Feb 06, 2019 | 35.40 | 35.88 | 35.18 | 35.18 | 4,273 | -0.17(-0.49%) |
Feb 05, 2019 | 35.55 | 35.55 | 35.35 | 35.35 | 1,128 | +0.17(+0.49%) |
Feb 04, 2019 | 34.39 | 35.61 | 33.96 | 35.18 | 12,413 | +0.97(+2.83%) |
Feb 01, 2019 | 34.71 | 34.76 | 34.21 | 34.21 | 5,581 | -0.39(-1.12%) |
Jan 31, 2019 | 34.25 | 34.60 | 34.25 | 34.60 | 3,511 | -0.14(-0.39%) |
Jan 30, 2019 | 34.52 | 34.85 | 34.26 | 34.73 | 7,757 | +0.15(+0.42%) |
Jan 29, 2019 | 34.36 | 34.61 | 34.36 | 34.59 | 3,174 | -0.01(-0.03%) |
Jan 28, 2019 | 34.21 | 34.71 | 34.21 | 34.60 | 3,963 | -0.10(-0.28%) |
Jan 25, 2019 | 34.81 | 34.89 | 34.38 | 34.70 | 4,134 | +0.01(+0.03%) |
Jan 24, 2019 | 34.69 | 34.69 | 34.69 | 34.69 | 697 | +0.19(+0.56%) |
Jan 23, 2019 | 34.25 | 34.49 | 33.96 | 34.49 | 8,630 | +0.15(+0.42%) |
Jan 22, 2019 | 34.53 | 34.61 | 34.08 | 34.35 | 8,238 | -0.48(-1.39%) |
Jan 18, 2019 | 35.31 | 35.31 | 34.65 | 34.83 | 7,751 | -0.41(-1.15%) |
Jan 17, 2019 | 35.30 | 36.41 | 35.24 | 35.24 | 6,107 | -0.23(-0.65%) |
Jan 16, 2019 | 33.51 | 35.47 | 33.51 | 35.47 | 7,066 | +0.84(+2.43%) |
Jan 15, 2019 | 34.86 | 34.86 | 34.34 | 34.63 | 2,631 | -0.35(-1.00%) |
Jan 14, 2019 | 34.70 | 35.29 | 34.70 | 34.98 | 4,143 | +0.11(+0.31%) |
Jan 11, 2019 | 35.08 | 35.08 | 34.59 | 34.87 | 5,891 | -0.45(-1.26%) |
Jan 10, 2019 | 35.54 | 35.54 | 35.18 | 35.31 | 2,969 | -0.53(-1.48%) |
Jan 09, 2019 | 35.69 | 35.89 | 35.56 | 35.85 | 4,566 | -0.21(-0.59%) |
Jan 08, 2019 | 35.89 | 36.19 | 35.59 | 36.06 | 6,183 | +0.03(+0.08%) |
Jan 07, 2019 | 36.26 | 37.51 | 36.03 | 36.03 | 11,306 | +0.01(+0.03%) |
Jan 04, 2019 | 34.67 | 36.35 | 34.67 | 36.02 | 7,575 | +1.60(+4.65%) |
Jan 03, 2019 | 33.93 | 35.02 | 33.93 | 34.42 | 3,065 | +0.33(+0.96%) |
Jan 02, 2019 | 33.61 | 34.37 | 33.61 | 34.09 | 17,394 | +0.17(+0.51%) |
Dec 31, 2018 | 33.98 | 33.98 | 33.73 | 33.92 | 12,764 | -0.05(-0.14%) |
Dec 28, 2018 | 34.14 | 34.72 | 33.97 | 33.97 | 7,679 | -0.19(-0.56%) |
Dec 27, 2018 | 34.59 | 34.91 | 33.16 | 34.16 | 16,396 | -0.91(-2.58%) |
Dec 26, 2018 | 34.97 | 35.16 | 34.21 | 35.07 | 11,615 | -0.08(-0.22%) |
Dec 24, 2018 | 35.44 | 35.88 | 34.89 | 35.14 | 3,839 | -0.50(-1.41%) |
Dec 21, 2018 | 36.41 | 36.75 | 35.30 | 35.65 | 52,301 | -0.83(-2.27%) |
Dec 20, 2018 | 36.57 | 36.73 | 36.16 | 36.47 | 5,493 | -0.15(-0.42%) |
Dec 19, 2018 | 36.56 | 37.58 | 36.40 | 36.63 | 12,172 | -0.36(-0.96%) |
Dec 18, 2018 | 36.27 | 37.53 | 36.18 | 36.98 | 18,093 | +0.41(+1.13%) |
Dec 17, 2018 | 35.99 | 36.71 | 35.99 | 36.57 | 8,072 | +0.16(+0.45%) |
Dec 14, 2018 | 37.44 | 37.44 | 36.33 | 36.41 | 16,603 | -0.60(-1.61%) |
Dec 13, 2018 | 36.72 | 37.43 | 36.72 | 37.00 | 7,987 | -0.22(-0.60%) |
Dec 12, 2018 | 37.32 | 37.40 | 37.10 | 37.23 | 9,004 | +0.13(+0.34%) |
Dec 11, 2018 | 37.46 | 37.73 | 37.10 | 37.10 | 3,390 | -0.04(-0.10%) |
Dec 10, 2018 | 37.30 | 37.33 | 36.62 | 37.14 | 7,254 | -0.09(-0.23%) |
Dec 07, 2018 | 36.87 | 37.46 | 36.34 | 37.23 | 4,669 | +0.36(+0.97%) |
Dec 06, 2018 | 37.10 | 37.13 | 36.14 | 36.87 | 12,771 | -0.25(-0.67%) |
Dec 04, 2018 | 37.13 | 37.71 | 37.12 | 37.12 | 5,499 | -0.32(-0.85%) |