Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.85 | 35.08 | 34.66 | 34.96 | 125,788 | +0.19(+0.55%) |
Feb 27, 2019 | 34.43 | 34.80 | 34.23 | 34.77 | 71,077 | +0.35(+1.01%) |
Feb 26, 2019 | 34.87 | 34.87 | 34.30 | 34.43 | 97,154 | -0.44(-1.27%) |
Feb 25, 2019 | 34.69 | 35.13 | 34.54 | 34.87 | 167,542 | +0.24(+0.70%) |
Feb 22, 2019 | 34.56 | 34.68 | 34.50 | 34.63 | 39,570 | +0.07(+0.20%) |
Feb 21, 2019 | 34.47 | 34.60 | 34.14 | 34.56 | 68,379 | +0.08(+0.23%) |
Feb 20, 2019 | 34.00 | 34.51 | 33.87 | 34.48 | 41,436 | +0.47(+1.38%) |
Feb 19, 2019 | 33.98 | 34.39 | 33.93 | 34.01 | 105,483 | -0.17(-0.48%) |
Feb 15, 2019 | 33.37 | 34.30 | 33.35 | 34.17 | 120,207 | +0.96(+2.91%) |
Feb 14, 2019 | 33.40 | 33.53 | 33.16 | 33.21 | 76,092 | -0.29(-0.86%) |
Feb 13, 2019 | 33.39 | 33.71 | 33.35 | 33.50 | 107,613 | +0.10(+0.31%) |
Feb 12, 2019 | 33.08 | 33.56 | 33.08 | 33.39 | 61,129 | +0.44(+1.35%) |
Feb 11, 2019 | 32.83 | 32.95 | 32.57 | 32.95 | 44,172 | +0.12(+0.37%) |
Feb 08, 2019 | 32.73 | 33.06 | 32.62 | 32.83 | 51,418 | -0.03(-0.11%) |
Feb 07, 2019 | 32.95 | 33.09 | 32.51 | 32.86 | 79,795 | -0.02(-0.05%) |
Feb 06, 2019 | 32.70 | 32.96 | 32.59 | 32.88 | 43,290 | +0.17(+0.53%) |
Feb 05, 2019 | 33.01 | 33.08 | 32.58 | 32.70 | 78,860 | -0.37(-1.13%) |
Feb 04, 2019 | 32.59 | 33.12 | 32.26 | 33.08 | 66,986 | +0.49(+1.49%) |
Feb 01, 2019 | 32.90 | 33.26 | 32.56 | 32.59 | 118,826 | -0.20(-0.61%) |
Jan 31, 2019 | 32.82 | 33.14 | 32.33 | 32.79 | 131,417 | +0.00(+0.00%) |
Jan 30, 2019 | 31.30 | 32.86 | 31.17 | 32.79 | 177,205 | +1.97(+6.40%) |
Jan 29, 2019 | 30.51 | 30.86 | 30.48 | 30.82 | 51,217 | +0.30(+1.00%) |
Jan 28, 2019 | 30.64 | 30.79 | 30.12 | 30.51 | 112,329 | -0.30(-0.96%) |
Jan 25, 2019 | 30.85 | 31.03 | 30.67 | 30.81 | 117,216 | +0.03(+0.08%) |
Jan 24, 2019 | 30.75 | 30.95 | 30.51 | 30.78 | 50,865 | -0.05(-0.17%) |
Jan 23, 2019 | 30.78 | 30.90 | 30.51 | 30.84 | 60,282 | +0.07(+0.23%) |
Jan 22, 2019 | 30.95 | 31.14 | 30.62 | 30.77 | 77,926 | -0.29(-0.92%) |
Jan 18, 2019 | 30.85 | 31.21 | 30.85 | 31.05 | 71,549 | +0.22(+0.70%) |
Jan 17, 2019 | 30.57 | 30.91 | 30.37 | 30.84 | 126,463 | +0.17(+0.54%) |
Jan 16, 2019 | 30.11 | 30.70 | 30.08 | 30.67 | 198,521 | +0.64(+2.14%) |
Jan 15, 2019 | 29.90 | 30.07 | 29.77 | 30.03 | 120,741 | +0.10(+0.32%) |
Jan 14, 2019 | 30.10 | 30.36 | 29.93 | 29.93 | 91,043 | -0.31(-1.03%) |
Jan 11, 2019 | 30.32 | 30.43 | 30.24 | 30.24 | 91,334 | -0.19(-0.63%) |
Jan 10, 2019 | 30.27 | 30.66 | 30.20 | 30.44 | 111,135 | +0.02(+0.06%) |
Jan 09, 2019 | 30.38 | 30.56 | 30.17 | 30.42 | 69,065 | +0.03(+0.11%) |
Jan 08, 2019 | 30.02 | 31.41 | 29.86 | 30.38 | 101,887 | +0.43(+1.42%) |
Jan 07, 2019 | 29.81 | 30.12 | 29.56 | 29.96 | 159,557 | +0.05(+0.17%) |
Jan 04, 2019 | 29.91 | 30.17 | 29.56 | 29.91 | 153,680 | +0.28(+0.94%) |
Jan 03, 2019 | 29.34 | 29.86 | 29.17 | 29.63 | 89,159 | +0.15(+0.50%) |
Jan 02, 2019 | 29.04 | 29.83 | 29.04 | 29.48 | 166,502 | +0.10(+0.36%) |
Dec 31, 2018 | 29.12 | 29.43 | 28.84 | 29.37 | 87,193 | +0.28(+0.96%) |
Dec 28, 2018 | 28.26 | 29.42 | 27.64 | 29.10 | 132,400 | +0.83(+2.92%) |
Dec 27, 2018 | 28.36 | 28.56 | 27.41 | 28.27 | 181,537 | -0.33(-1.16%) |
Dec 26, 2018 | 27.97 | 28.66 | 27.66 | 28.60 | 163,535 | +0.82(+2.94%) |
Dec 24, 2018 | 28.43 | 28.62 | 26.99 | 27.78 | 48,773 | -0.78(-2.74%) |
Dec 21, 2018 | 29.00 | 29.26 | 27.71 | 28.57 | 168,749 | -0.43(-1.47%) |
Dec 20, 2018 | 28.97 | 29.84 | 28.83 | 28.99 | 104,971 | +0.02(+0.06%) |
Dec 19, 2018 | 29.97 | 30.19 | 28.86 | 28.97 | 83,467 | -0.97(-3.25%) |
Dec 18, 2018 | 30.68 | 30.74 | 29.91 | 29.95 | 72,477 | -0.51(-1.68%) |
Dec 17, 2018 | 30.49 | 31.19 | 30.07 | 30.46 | 97,003 | -0.19(-0.62%) |
Dec 14, 2018 | 31.00 | 31.24 | 30.59 | 30.65 | 137,576 | -0.48(-1.54%) |
Dec 13, 2018 | 31.64 | 32.10 | 31.08 | 31.13 | 104,016 | -0.50(-1.57%) |
Dec 12, 2018 | 31.32 | 31.97 | 31.15 | 31.63 | 100,638 | +0.50(+1.61%) |
Dec 11, 2018 | 31.52 | 31.59 | 30.92 | 31.12 | 67,053 | -0.18(-0.58%) |
Dec 10, 2018 | 31.48 | 31.68 | 30.82 | 31.31 | 76,180 | -0.19(-0.60%) |
Dec 07, 2018 | 31.38 | 31.95 | 31.13 | 31.50 | 140,029 | +0.05(+0.17%) |
Dec 06, 2018 | 31.15 | 32.21 | 30.84 | 31.44 | 81,884 | -0.03(-0.08%) |
Dec 04, 2018 | 32.85 | 32.93 | 31.33 | 31.47 | 201,661 | -1.58(-4.79%) |