Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.79 | 36.41 | 35.74 | 36.35 | 291,106 | +0.47(+1.32%) |
Feb 27, 2019 | 35.99 | 36.26 | 35.84 | 35.87 | 91,669 | -0.26(-0.72%) |
Feb 26, 2019 | 35.95 | 36.37 | 35.95 | 36.13 | 109,765 | +0.09(+0.24%) |
Feb 25, 2019 | 36.07 | 36.34 | 36.03 | 36.05 | 401,715 | +0.47(+1.33%) |
Feb 22, 2019 | 35.44 | 35.88 | 35.40 | 35.57 | 226,828 | +0.85(+2.44%) |
Feb 21, 2019 | 34.75 | 34.98 | 34.56 | 34.73 | 348,103 | +0.22(+0.64%) |
Feb 20, 2019 | 35.06 | 35.06 | 34.49 | 34.50 | 258,768 | -0.61(-1.73%) |
Feb 19, 2019 | 34.71 | 35.29 | 34.34 | 35.11 | 279,513 | +0.41(+1.17%) |
Feb 15, 2019 | 35.58 | 35.58 | 34.24 | 34.71 | 282,602 | -1.67(-4.59%) |
Feb 14, 2019 | 36.19 | 36.56 | 36.18 | 36.38 | 179,981 | +0.28(+0.77%) |
Feb 13, 2019 | 36.09 | 36.63 | 35.92 | 36.10 | 147,028 | -0.64(-1.73%) |
Feb 12, 2019 | 36.06 | 36.74 | 35.79 | 36.73 | 229,927 | +1.38(+3.90%) |
Feb 11, 2019 | 35.93 | 36.05 | 35.16 | 35.35 | 293,561 | -2.07(-5.54%) |
Feb 08, 2019 | 37.70 | 37.72 | 37.13 | 37.43 | 269,332 | -0.75(-1.97%) |
Feb 07, 2019 | 38.30 | 38.39 | 37.98 | 38.18 | 171,704 | +0.20(+0.53%) |
Feb 06, 2019 | 37.89 | 38.31 | 37.89 | 37.98 | 209,550 | -0.46(-1.20%) |
Feb 05, 2019 | 38.37 | 38.78 | 38.10 | 38.44 | 275,334 | +0.14(+0.38%) |
Feb 04, 2019 | 37.37 | 38.59 | 36.95 | 38.29 | 687,935 | +0.65(+1.72%) |
Feb 01, 2019 | 38.16 | 38.49 | 37.16 | 37.65 | 273,064 | +0.81(+2.20%) |
Jan 31, 2019 | 36.41 | 37.48 | 36.38 | 36.84 | 268,669 | +0.58(+1.60%) |
Jan 30, 2019 | 36.02 | 36.38 | 35.85 | 36.26 | 180,941 | +0.47(+1.32%) |
Jan 29, 2019 | 36.22 | 36.36 | 35.59 | 35.79 | 227,565 | -0.14(-0.40%) |
Jan 28, 2019 | 35.93 | 36.08 | 35.69 | 35.93 | 205,122 | -0.22(-0.61%) |
Jan 25, 2019 | 36.55 | 36.80 | 35.93 | 36.15 | 219,156 | -0.39(-1.06%) |
Jan 24, 2019 | 36.41 | 36.89 | 36.39 | 36.54 | 368,831 | +0.22(+0.61%) |
Jan 23, 2019 | 36.22 | 36.55 | 36.15 | 36.32 | 496,224 | +0.16(+0.45%) |
Jan 22, 2019 | 35.75 | 36.37 | 35.69 | 36.15 | 254,160 | +0.42(+1.19%) |
Jan 18, 2019 | 35.59 | 35.97 | 35.52 | 35.73 | 489,837 | -0.25(-0.70%) |
Jan 17, 2019 | 35.58 | 36.15 | 35.49 | 35.98 | 530,722 | +0.21(+0.59%) |
Jan 16, 2019 | 35.54 | 35.94 | 35.52 | 35.77 | 140,188 | +0.29(+0.82%) |
Jan 15, 2019 | 35.28 | 35.84 | 35.27 | 35.48 | 237,822 | +0.44(+1.27%) |
Jan 14, 2019 | 35.16 | 35.16 | 35.02 | 35.03 | 111,278 | -0.56(-1.57%) |
Jan 11, 2019 | 35.27 | 35.64 | 35.27 | 35.59 | 142,648 | +0.14(+0.41%) |
Jan 10, 2019 | 35.73 | 35.73 | 35.14 | 35.45 | 147,630 | -0.25(-0.70%) |
Jan 09, 2019 | 35.69 | 35.91 | 35.60 | 35.70 | 191,391 | +0.11(+0.30%) |
Jan 08, 2019 | 35.40 | 35.73 | 35.32 | 35.59 | 131,910 | +0.36(+1.01%) |
Jan 07, 2019 | 35.57 | 35.57 | 35.13 | 35.24 | 236,066 | -0.72(-2.01%) |
Jan 04, 2019 | 35.84 | 36.17 | 35.65 | 35.96 | 355,792 | +0.48(+1.36%) |
Jan 03, 2019 | 35.98 | 35.98 | 35.31 | 35.48 | 197,010 | -0.76(-2.10%) |
Jan 02, 2019 | 36.17 | 36.55 | 35.97 | 36.24 | 136,765 | -0.13(-0.35%) |
Dec 31, 2018 | 36.37 | 36.53 | 36.00 | 36.37 | 127,409 | +0.01(+0.03%) |
Dec 28, 2018 | 36.27 | 36.64 | 36.14 | 36.36 | 156,955 | +0.11(+0.29%) |
Dec 27, 2018 | 35.81 | 36.25 | 35.56 | 36.25 | 181,988 | -0.26(-0.71%) |
Dec 26, 2018 | 35.96 | 36.55 | 35.94 | 36.51 | 134,347 | +0.75(+2.10%) |
Dec 24, 2018 | 35.47 | 35.97 | 35.28 | 35.76 | 81,069 | +0.22(+0.62%) |
Dec 21, 2018 | 35.81 | 36.07 | 35.35 | 35.54 | 272,546 | -0.43(-1.21%) |
Dec 20, 2018 | 35.51 | 36.35 | 35.51 | 35.97 | 183,150 | +0.64(+1.80%) |
Dec 19, 2018 | 35.87 | 36.01 | 35.13 | 35.33 | 167,847 | -0.67(-1.85%) |
Dec 18, 2018 | 35.55 | 36.02 | 35.55 | 36.00 | 231,024 | +1.11(+3.18%) |
Dec 17, 2018 | 35.38 | 35.38 | 34.75 | 34.89 | 191,942 | -0.42(-1.20%) |
Dec 14, 2018 | 34.79 | 35.69 | 34.78 | 35.31 | 251,397 | +0.01(+0.03%) |
Dec 13, 2018 | 34.92 | 35.48 | 34.78 | 35.30 | 161,598 | +0.67(+1.92%) |
Dec 12, 2018 | 35.16 | 35.16 | 34.29 | 34.64 | 244,026 | -1.24(-3.47%) |
Dec 11, 2018 | 36.24 | 36.41 | 35.73 | 35.88 | 320,964 | +0.41(+1.17%) |
Dec 10, 2018 | 35.97 | 36.47 | 35.02 | 35.47 | 340,229 | -0.94(-2.57%) |
Dec 07, 2018 | 36.89 | 37.00 | 36.37 | 36.40 | 280,736 | -0.32(-0.87%) |
Dec 06, 2018 | 36.44 | 36.82 | 36.25 | 36.72 | 346,943 | -0.36(-0.96%) |
Dec 04, 2018 | 37.01 | 37.38 | 36.93 | 37.08 | 226,102 | +0.19(+0.52%) |