Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.88 | 34.93 | 33.74 | 34.09 | 3,668 | -0.14(-0.41%) |
Feb 27, 2019 | 34.44 | 35.21 | 33.60 | 34.23 | 4,043 | -0.70(-2.00%) |
Feb 26, 2019 | 35.21 | 35.28 | 33.84 | 34.93 | 11,801 | -0.07(-0.20%) |
Feb 25, 2019 | 34.23 | 35.42 | 33.11 | 35.00 | 21,917 | +1.33(+3.95%) |
Feb 22, 2019 | 33.53 | 34.16 | 33.04 | 33.67 | 5,428 | +0.42(+1.26%) |
Feb 21, 2019 | 33.11 | 34.23 | 33.11 | 33.25 | 7,189 | -0.21(-0.63%) |
Feb 20, 2019 | 33.53 | 34.23 | 32.97 | 33.46 | 9,969 | -0.42(-1.24%) |
Feb 19, 2019 | 33.32 | 34.44 | 32.55 | 33.88 | 23,874 | +0.84(+2.54%) |
Feb 15, 2019 | 33.46 | 33.95 | 32.55 | 33.04 | 8,471 | +0.07(+0.21%) |
Feb 14, 2019 | 32.34 | 33.88 | 32.34 | 32.97 | 5,114 | +0.49(+1.51%) |
Feb 13, 2019 | 33.11 | 33.69 | 32.27 | 32.48 | 9,910 | -0.77(-2.32%) |
Feb 12, 2019 | 33.74 | 35.00 | 33.25 | 33.25 | 9,121 | -0.63(-1.86%) |
Feb 11, 2019 | 34.44 | 34.44 | 32.90 | 33.88 | 18,186 | -0.56(-1.63%) |
Feb 08, 2019 | 35.35 | 35.70 | 33.95 | 34.44 | 13,242 | -1.26(-3.53%) |
Feb 07, 2019 | 35.63 | 36.96 | 34.97 | 35.70 | 11,225 | -0.49(-1.35%) |
Feb 06, 2019 | 36.96 | 37.80 | 35.21 | 36.19 | 22,918 | -0.49(-1.34%) |
Feb 05, 2019 | 34.79 | 36.75 | 34.40 | 36.68 | 25,266 | +1.89(+5.43%) |
Feb 04, 2019 | 33.32 | 35.00 | 33.04 | 34.79 | 20,887 | +1.75(+5.30%) |
Feb 01, 2019 | 33.81 | 34.02 | 32.69 | 33.04 | 9,128 | -0.98(-2.88%) |
Jan 31, 2019 | 33.39 | 34.30 | 33.32 | 34.02 | 14,812 | +0.28(+0.83%) |
Jan 30, 2019 | 33.81 | 34.30 | 33.32 | 33.74 | 19,398 | -0.21(-0.62%) |
Jan 29, 2019 | 34.02 | 34.58 | 33.32 | 33.95 | 13,347 | -0.07(-0.21%) |
Jan 28, 2019 | 33.74 | 34.51 | 32.27 | 34.02 | 26,754 | +0.70(+2.10%) |
Jan 25, 2019 | 31.92 | 33.60 | 31.78 | 33.32 | 24,028 | +1.40(+4.39%) |
Jan 24, 2019 | 32.69 | 36.54 | 28.00 | 31.92 | 160,744 | -0.49(-1.51%) |
Jan 23, 2019 | 34.86 | 35.91 | 30.80 | 32.41 | 229,789 | -1.82(-5.32%) |
Jan 22, 2019 | 36.12 | 42.63 | 32.62 | 34.23 | 1,800,247 | +3.57(+11.64%) |
Jan 18, 2019 | 31.43 | 31.50 | 30.45 | 30.66 | 9,057 | -0.35(-1.13%) |
Jan 17, 2019 | 31.71 | 31.92 | 31.01 | 31.01 | 6,970 | -0.49(-1.56%) |
Jan 16, 2019 | 32.27 | 32.83 | 31.15 | 31.50 | 11,911 | +0.00(+0.00%) |
Jan 15, 2019 | 33.11 | 33.11 | 31.36 | 31.50 | 10,026 | +0.35(+1.12%) |
Jan 14, 2019 | 30.52 | 33.53 | 30.52 | 31.15 | 17,459 | +0.70(+2.30%) |
Jan 11, 2019 | 32.20 | 32.90 | 30.10 | 30.45 | 18,000 | -0.35(-1.14%) |
Jan 10, 2019 | 30.17 | 32.62 | 29.96 | 30.80 | 67,369 | +0.49(+1.62%) |
Jan 09, 2019 | 30.45 | 31.10 | 29.96 | 30.31 | 6,081 | +0.28(+0.93%) |
Jan 08, 2019 | 30.24 | 30.80 | 29.89 | 30.03 | 19,811 | +0.28(+0.94%) |
Jan 07, 2019 | 30.73 | 31.36 | 29.75 | 29.75 | 31,345 | -0.84(-2.75%) |
Jan 04, 2019 | 28.70 | 31.50 | 28.70 | 30.59 | 3,314 | +0.91(+3.07%) |
Jan 03, 2019 | 29.75 | 31.43 | 29.09 | 29.68 | 4,086 | -0.14(-0.47%) |
Jan 02, 2019 | 29.33 | 31.46 | 28.70 | 29.82 | 16,996 | +1.40(+4.93%) |
Dec 31, 2018 | 27.79 | 29.61 | 27.72 | 28.42 | 7,657 | +0.77(+2.78%) |
Dec 28, 2018 | 29.05 | 29.05 | 26.60 | 27.65 | 8,557 | -0.56(-1.99%) |
Dec 27, 2018 | 27.58 | 29.75 | 26.32 | 28.21 | 30,695 | +0.28(+1.00%) |
Dec 26, 2018 | 28.07 | 29.47 | 27.30 | 27.93 | 5,567 | -0.07(-0.25%) |
Dec 24, 2018 | 29.68 | 30.10 | 27.86 | 28.00 | 5,357 | -1.75(-5.88%) |
Dec 21, 2018 | 30.17 | 31.92 | 28.70 | 29.75 | 12,657 | -0.42(-1.39%) |
Dec 20, 2018 | 30.24 | 32.76 | 29.75 | 30.17 | 4,068 | -0.63(-2.05%) |
Dec 19, 2018 | 30.03 | 32.83 | 30.03 | 30.80 | 5,389 | +0.28(+0.92%) |
Dec 18, 2018 | 33.18 | 33.32 | 30.38 | 30.52 | 5,393 | -2.66(-8.02%) |
Dec 17, 2018 | 33.32 | 33.53 | 32.90 | 33.18 | 4,626 | -0.56(-1.66%) |
Dec 14, 2018 | 34.02 | 34.51 | 33.60 | 33.74 | 4,585 | -0.42(-1.23%) |
Dec 13, 2018 | 34.37 | 35.21 | 34.09 | 34.16 | 7,127 | -0.49(-1.41%) |
Dec 12, 2018 | 35.49 | 35.84 | 34.37 | 34.65 | 11,413 | -1.19(-3.32%) |
Dec 11, 2018 | 36.33 | 37.17 | 35.35 | 35.84 | 4,463 | -0.56(-1.54%) |
Dec 10, 2018 | 37.17 | 38.15 | 36.05 | 36.40 | 5,358 | -1.33(-3.53%) |
Dec 07, 2018 | 36.40 | 38.78 | 36.40 | 37.73 | 914 | +0.07(+0.19%) |
Dec 06, 2018 | 39.41 | 39.41 | 36.40 | 37.66 | 9,584 | -2.10(-5.28%) |
Dec 04, 2018 | 40.10 | 40.25 | 38.74 | 39.76 | 3,385 | -0.07(-0.18%) |