Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.27 | 34.57 | 34.27 | 34.43 | 79,236 | +0.37(+1.07%) |
Feb 27, 2019 | 34.17 | 34.23 | 33.99 | 34.06 | 91,858 | -0.30(-0.87%) |
Feb 26, 2019 | 34.37 | 34.50 | 34.28 | 34.37 | 46,712 | +0.19(+0.56%) |
Feb 25, 2019 | 34.28 | 34.28 | 34.12 | 34.17 | 62,623 | -0.26(-0.74%) |
Feb 22, 2019 | 34.39 | 34.49 | 34.35 | 34.43 | 56,600 | -0.16(-0.46%) |
Feb 21, 2019 | 34.69 | 34.69 | 34.54 | 34.59 | 120,123 | +0.31(+0.90%) |
Feb 20, 2019 | 34.03 | 34.35 | 34.01 | 34.28 | 74,763 | +0.30(+0.88%) |
Feb 19, 2019 | 33.80 | 34.00 | 33.73 | 33.98 | 91,198 | -0.07(-0.19%) |
Feb 15, 2019 | 34.08 | 34.09 | 33.84 | 34.05 | 78,800 | +0.34(+1.02%) |
Feb 14, 2019 | 33.82 | 33.83 | 33.55 | 33.70 | 78,389 | +0.39(+1.17%) |
Feb 13, 2019 | 33.34 | 33.48 | 33.26 | 33.31 | 52,755 | -0.26(-0.77%) |
Feb 12, 2019 | 33.24 | 33.64 | 33.17 | 33.57 | 36,372 | -0.15(-0.44%) |
Feb 11, 2019 | 33.86 | 33.90 | 33.61 | 33.72 | 32,217 | -0.47(-1.37%) |
Feb 08, 2019 | 33.84 | 34.26 | 33.79 | 34.19 | 60,100 | +0.26(+0.77%) |
Feb 07, 2019 | 33.82 | 34.02 | 33.80 | 33.93 | 28,695 | +0.38(+1.13%) |
Feb 06, 2019 | 33.50 | 33.59 | 33.43 | 33.55 | 46,845 | -0.25(-0.74%) |
Feb 05, 2019 | 33.78 | 33.95 | 33.73 | 33.80 | 59,194 | +0.48(+1.44%) |
Feb 04, 2019 | 33.35 | 33.38 | 33.20 | 33.32 | 45,176 | -0.07(-0.21%) |
Feb 01, 2019 | 33.47 | 33.69 | 33.38 | 33.39 | 75,800 | +0.20(+0.62%) |
Jan 31, 2019 | 33.17 | 33.27 | 33.05 | 33.19 | 39,446 | +0.38(+1.16%) |
Jan 30, 2019 | 32.55 | 32.94 | 32.44 | 32.80 | 43,235 | +0.17(+0.52%) |
Jan 29, 2019 | 32.55 | 32.70 | 32.42 | 32.63 | 67,483 | +0.36(+1.13%) |
Jan 28, 2019 | 32.09 | 32.32 | 32.00 | 32.27 | 91,180 | +0.04(+0.12%) |
Jan 25, 2019 | 32.39 | 32.39 | 32.13 | 32.23 | 39,100 | +0.01(+0.03%) |
Jan 24, 2019 | 32.42 | 32.42 | 31.99 | 32.22 | 66,977 | -0.06(-0.20%) |
Jan 23, 2019 | 32.40 | 32.45 | 32.18 | 32.28 | 47,641 | +0.69(+2.18%) |
Jan 22, 2019 | 31.72 | 31.85 | 31.55 | 31.59 | 41,158 | -0.12(-0.36%) |
Jan 18, 2019 | 31.64 | 31.80 | 31.60 | 31.71 | 60,800 | +0.15(+0.48%) |
Jan 17, 2019 | 31.47 | 31.65 | 31.37 | 31.56 | 51,516 | +0.33(+1.06%) |
Jan 16, 2019 | 31.29 | 31.43 | 31.21 | 31.23 | 41,971 | -0.35(-1.11%) |
Jan 15, 2019 | 31.23 | 31.63 | 31.23 | 31.58 | 143,931 | +0.32(+1.02%) |
Jan 14, 2019 | 31.40 | 31.42 | 31.17 | 31.26 | 132,480 | -0.36(-1.14%) |
Jan 11, 2019 | 31.71 | 31.78 | 31.47 | 31.62 | 299,600 | -0.27(-0.86%) |
Jan 10, 2019 | 31.55 | 31.94 | 31.52 | 31.89 | 95,950 | -0.03(-0.08%) |
Jan 09, 2019 | 31.75 | 31.92 | 31.67 | 31.92 | 56,423 | +0.14(+0.44%) |
Jan 08, 2019 | 31.67 | 31.83 | 31.59 | 31.78 | 263,260 | -0.14(-0.44%) |
Jan 07, 2019 | 31.81 | 31.95 | 31.58 | 31.92 | 282,244 | -0.23(-0.72%) |
Jan 04, 2019 | 31.94 | 32.27 | 31.78 | 32.15 | 125,100 | +0.39(+1.23%) |
Jan 03, 2019 | 31.60 | 31.96 | 31.54 | 31.76 | 98,375 | -0.37(-1.15%) |
Jan 02, 2019 | 32.21 | 32.23 | 31.97 | 32.13 | 76,074 | -0.61(-1.86%) |
Dec 31, 2018 | 32.56 | 32.80 | 32.36 | 32.74 | 163,700 | +0.38(+1.17%) |
Dec 28, 2018 | 32.35 | 32.43 | 32.17 | 32.36 | 72,200 | +0.08(+0.25%) |
Dec 27, 2018 | 31.82 | 32.28 | 31.70 | 32.28 | 85,542 | -0.16(-0.49%) |
Dec 26, 2018 | 31.25 | 32.66 | 31.25 | 32.44 | 114,877 | +0.24(+0.76%) |
Dec 24, 2018 | 32.30 | 32.55 | 32.02 | 32.20 | 79,300 | +0.09(+0.30%) |
Dec 21, 2018 | 32.51 | 32.69 | 32.07 | 32.10 | 133,800 | -0.82(-2.49%) |
Dec 20, 2018 | 33.00 | 33.03 | 32.75 | 32.92 | 53,409 | +0.11(+0.34%) |
Dec 19, 2018 | 33.23 | 33.30 | 32.76 | 32.81 | 69,654 | -0.19(-0.58%) |
Dec 18, 2018 | 33.10 | 33.12 | 32.85 | 33.00 | 71,924 | -0.17(-0.51%) |
Dec 17, 2018 | 33.45 | 33.45 | 33.03 | 33.17 | 135,040 | -0.17(-0.51%) |
Dec 14, 2018 | 33.54 | 33.62 | 33.34 | 33.34 | 35,000 | -0.25(-0.75%) |
Dec 13, 2018 | 33.69 | 33.74 | 33.52 | 33.59 | 42,339 | -0.06(-0.17%) |
Dec 12, 2018 | 33.15 | 33.83 | 33.11 | 33.65 | 63,154 | +1.90(+5.98%) |
Dec 11, 2018 | 31.77 | 31.90 | 31.63 | 31.75 | 99,345 | +0.39(+1.24%) |
Dec 10, 2018 | 31.56 | 31.61 | 31.18 | 31.36 | 109,217 | +0.03(+0.10%) |
Dec 07, 2018 | 31.57 | 31.60 | 31.26 | 31.33 | 134,900 | -0.24(-0.76%) |
Dec 06, 2018 | 31.51 | 31.76 | 31.26 | 31.57 | 356,458 | -0.31(-0.97%) |
Dec 04, 2018 | 32.40 | 32.40 | 31.83 | 31.88 | 89,900 | -0.24(-0.73%) |