Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.23 | 35.37 | 34.80 | 35.10 | 157,679 | -0.19(-0.54%) |
Feb 27, 2019 | 34.68 | 35.60 | 34.28 | 35.29 | 137,202 | +0.54(+1.55%) |
Feb 26, 2019 | 34.95 | 35.19 | 34.75 | 34.75 | 56,568 | -0.40(-1.14%) |
Feb 25, 2019 | 35.18 | 35.36 | 34.70 | 35.15 | 166,905 | +0.23(+0.66%) |
Feb 22, 2019 | 34.83 | 35.34 | 34.68 | 34.92 | 113,300 | +0.10(+0.29%) |
Feb 21, 2019 | 34.89 | 34.89 | 34.43 | 34.82 | 54,249 | -0.08(-0.23%) |
Feb 20, 2019 | 34.48 | 35.05 | 34.10 | 34.90 | 175,499 | +0.58(+1.69%) |
Feb 19, 2019 | 34.00 | 34.42 | 33.71 | 34.32 | 86,572 | +0.42(+1.24%) |
Feb 15, 2019 | 34.24 | 34.42 | 32.51 | 33.90 | 290,400 | -0.06(-0.18%) |
Feb 14, 2019 | 33.36 | 34.20 | 33.21 | 33.96 | 201,573 | +0.64(+1.92%) |
Feb 13, 2019 | 33.14 | 33.94 | 32.39 | 33.32 | 195,105 | +0.38(+1.15%) |
Feb 12, 2019 | 32.00 | 33.03 | 31.98 | 32.94 | 172,096 | +1.11(+3.49%) |
Feb 11, 2019 | 31.73 | 31.84 | 31.25 | 31.83 | 54,189 | +0.38(+1.21%) |
Feb 08, 2019 | 31.28 | 31.79 | 31.27 | 31.45 | 50,100 | -0.16(-0.51%) |
Feb 07, 2019 | 31.14 | 31.77 | 30.61 | 31.61 | 99,433 | +0.19(+0.60%) |
Feb 06, 2019 | 31.89 | 32.07 | 31.01 | 31.42 | 90,785 | -0.46(-1.44%) |
Feb 05, 2019 | 32.13 | 32.66 | 31.81 | 31.88 | 176,895 | -0.12(-0.38%) |
Feb 04, 2019 | 31.65 | 32.25 | 31.50 | 32.00 | 164,784 | +0.35(+1.11%) |
Feb 01, 2019 | 31.23 | 32.00 | 30.91 | 31.65 | 120,300 | +0.41(+1.31%) |
Jan 31, 2019 | 30.10 | 31.79 | 29.76 | 31.24 | 163,354 | +1.07(+3.55%) |
Jan 30, 2019 | 29.47 | 30.41 | 29.16 | 30.17 | 155,474 | +0.97(+3.32%) |
Jan 29, 2019 | 29.81 | 29.87 | 29.15 | 29.20 | 102,441 | -0.60(-2.01%) |
Jan 28, 2019 | 30.59 | 30.59 | 29.74 | 29.80 | 142,314 | -1.10(-3.56%) |
Jan 25, 2019 | 30.15 | 30.98 | 30.15 | 30.90 | 239,900 | +0.76(+2.52%) |
Jan 24, 2019 | 29.77 | 30.14 | 29.69 | 30.14 | 242,211 | +0.34(+1.14%) |
Jan 23, 2019 | 29.88 | 30.15 | 29.48 | 29.80 | 99,259 | +0.05(+0.17%) |
Jan 22, 2019 | 30.07 | 30.22 | 29.29 | 29.75 | 287,506 | -0.68(-2.23%) |
Jan 18, 2019 | 29.87 | 30.59 | 29.71 | 30.43 | 209,200 | +0.65(+2.18%) |
Jan 17, 2019 | 28.39 | 29.84 | 28.10 | 29.78 | 214,656 | +1.24(+4.34%) |
Jan 16, 2019 | 28.30 | 28.57 | 27.97 | 28.54 | 116,699 | +0.24(+0.85%) |
Jan 15, 2019 | 27.22 | 28.42 | 27.22 | 28.30 | 84,104 | +1.09(+4.01%) |
Jan 14, 2019 | 27.81 | 28.07 | 27.19 | 27.21 | 65,496 | -0.94(-3.34%) |
Jan 11, 2019 | 28.13 | 28.72 | 27.63 | 28.15 | 186,700 | -0.19(-0.67%) |
Jan 10, 2019 | 28.15 | 28.38 | 27.82 | 28.34 | 164,240 | -0.08(-0.28%) |
Jan 09, 2019 | 28.83 | 28.86 | 28.23 | 28.42 | 193,200 | -0.33(-1.15%) |
Jan 08, 2019 | 28.74 | 28.84 | 28.03 | 28.75 | 228,289 | +0.40(+1.41%) |
Jan 07, 2019 | 27.71 | 28.49 | 27.67 | 28.35 | 259,869 | +0.68(+2.46%) |
Jan 04, 2019 | 27.10 | 28.19 | 26.75 | 27.67 | 117,000 | +1.07(+4.02%) |
Jan 03, 2019 | 26.97 | 26.97 | 26.40 | 26.60 | 168,748 | -0.77(-2.81%) |
Jan 02, 2019 | 26.60 | 27.41 | 26.09 | 27.37 | 608,796 | +0.19(+0.70%) |
Dec 31, 2018 | 26.47 | 27.49 | 26.20 | 27.18 | 230,600 | +0.87(+3.31%) |
Dec 28, 2018 | 26.47 | 26.65 | 25.54 | 26.31 | 390,900 | -0.12(-0.45%) |
Dec 27, 2018 | 26.00 | 26.43 | 25.26 | 26.43 | 189,810 | +0.10(+0.38%) |
Dec 26, 2018 | 25.65 | 26.73 | 25.30 | 26.33 | 192,319 | +0.79(+3.09%) |
Dec 24, 2018 | 25.22 | 26.11 | 25.12 | 25.54 | 75,400 | -0.21(-0.82%) |
Dec 21, 2018 | 27.22 | 27.22 | 25.51 | 25.75 | 471,800 | -1.42(-5.23%) |
Dec 20, 2018 | 27.54 | 27.54 | 25.56 | 27.17 | 298,291 | -0.37(-1.34%) |
Dec 19, 2018 | 27.55 | 28.83 | 27.21 | 27.54 | 462,388 | +0.02(+0.07%) |
Dec 18, 2018 | 27.22 | 27.82 | 26.81 | 27.52 | 125,106 | +0.58(+2.15%) |
Dec 17, 2018 | 28.55 | 28.56 | 26.73 | 26.94 | 171,094 | -1.62(-5.67%) |
Dec 14, 2018 | 28.37 | 28.81 | 27.84 | 28.56 | 276,500 | -0.18(-0.63%) |
Dec 13, 2018 | 28.32 | 29.68 | 27.64 | 28.74 | 212,687 | +1.30(+4.74%) |
Dec 12, 2018 | 27.50 | 27.94 | 27.32 | 27.44 | 75,081 | +0.43(+1.59%) |
Dec 11, 2018 | 27.36 | 27.90 | 26.87 | 27.01 | 170,429 | -0.35(-1.28%) |
Dec 10, 2018 | 27.11 | 27.59 | 26.73 | 27.36 | 51,368 | +0.26(+0.96%) |
Dec 07, 2018 | 27.99 | 28.12 | 26.81 | 27.10 | 106,000 | -0.88(-3.15%) |
Dec 06, 2018 | 26.36 | 28.08 | 26.03 | 27.98 | 153,471 | +0.98(+3.63%) |
Dec 04, 2018 | 27.98 | 28.30 | 26.53 | 27.00 | 177,700 | -1.18(-4.19%) |