Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.07 | 42.00 | 39.99 | 41.22 | 416,867 | +1.15(+2.87%) |
Feb 27, 2019 | 39.29 | 42.00 | 36.01 | 40.07 | 839,663 | +1.66(+4.32%) |
Feb 26, 2019 | 38.67 | 39.24 | 37.75 | 38.41 | 466,807 | -0.08(-0.21%) |
Feb 25, 2019 | 39.41 | 39.41 | 38.20 | 38.49 | 228,866 | -0.60(-1.53%) |
Feb 22, 2019 | 39.56 | 39.56 | 38.36 | 39.09 | 176,400 | -0.46(-1.16%) |
Feb 21, 2019 | 39.23 | 39.80 | 37.90 | 39.55 | 106,028 | +0.38(+0.97%) |
Feb 20, 2019 | 39.99 | 39.99 | 38.66 | 39.17 | 374,161 | -0.83(-2.07%) |
Feb 19, 2019 | 39.42 | 40.15 | 39.10 | 40.00 | 173,149 | +0.57(+1.45%) |
Feb 15, 2019 | 38.75 | 39.62 | 38.32 | 39.43 | 225,700 | +0.85(+2.20%) |
Feb 14, 2019 | 37.64 | 39.30 | 37.64 | 38.58 | 262,555 | +0.80(+2.12%) |
Feb 13, 2019 | 37.79 | 39.30 | 37.46 | 37.78 | 510,610 | +0.19(+0.51%) |
Feb 12, 2019 | 37.57 | 37.84 | 37.20 | 37.59 | 129,881 | +0.19(+0.51%) |
Feb 11, 2019 | 37.24 | 37.78 | 36.98 | 37.40 | 170,507 | +0.22(+0.59%) |
Feb 08, 2019 | 36.43 | 37.29 | 36.25 | 37.18 | 79,200 | +0.54(+1.47%) |
Feb 07, 2019 | 36.44 | 37.16 | 36.31 | 36.64 | 143,831 | -0.14(-0.38%) |
Feb 06, 2019 | 37.12 | 37.39 | 36.69 | 36.78 | 154,109 | -0.27(-0.73%) |
Feb 05, 2019 | 36.28 | 37.98 | 35.96 | 37.05 | 276,479 | +0.91(+2.52%) |
Feb 04, 2019 | 35.97 | 36.46 | 35.64 | 36.14 | 164,031 | +0.18(+0.50%) |
Feb 01, 2019 | 36.06 | 36.06 | 34.16 | 35.96 | 320,900 | -0.01(-0.03%) |
Jan 31, 2019 | 35.71 | 36.59 | 35.21 | 35.97 | 138,130 | +0.29(+0.81%) |
Jan 30, 2019 | 36.71 | 37.03 | 35.12 | 35.68 | 213,034 | -0.66(-1.82%) |
Jan 29, 2019 | 35.84 | 36.46 | 35.54 | 36.34 | 258,571 | +0.49(+1.37%) |
Jan 28, 2019 | 35.27 | 36.37 | 34.77 | 35.85 | 233,976 | +0.44(+1.24%) |
Jan 25, 2019 | 36.19 | 36.38 | 35.18 | 35.41 | 161,200 | -0.66(-1.83%) |
Jan 24, 2019 | 37.57 | 38.02 | 35.72 | 36.07 | 166,131 | -1.48(-3.94%) |
Jan 23, 2019 | 37.41 | 38.51 | 37.17 | 37.55 | 173,363 | +0.36(+0.97%) |
Jan 22, 2019 | 38.11 | 38.35 | 37.14 | 37.19 | 154,218 | -1.17(-3.05%) |
Jan 18, 2019 | 39.00 | 40.21 | 38.22 | 38.36 | 388,600 | -0.36(-0.93%) |
Jan 17, 2019 | 37.61 | 38.76 | 37.48 | 38.72 | 482,952 | +1.34(+3.58%) |
Jan 16, 2019 | 36.99 | 38.27 | 36.83 | 37.38 | 359,864 | +0.39(+1.05%) |
Jan 15, 2019 | 35.08 | 37.10 | 35.00 | 36.99 | 195,473 | +2.02(+5.78%) |
Jan 14, 2019 | 34.52 | 35.59 | 33.74 | 34.97 | 301,182 | +0.45(+1.30%) |
Jan 11, 2019 | 35.16 | 35.39 | 34.15 | 34.52 | 183,500 | -0.68(-1.93%) |
Jan 10, 2019 | 35.80 | 35.80 | 34.83 | 35.20 | 112,287 | -0.79(-2.20%) |
Jan 09, 2019 | 35.94 | 36.38 | 35.79 | 35.99 | 128,855 | +0.21(+0.59%) |
Jan 08, 2019 | 35.80 | 35.97 | 35.05 | 35.78 | 187,324 | +0.28(+0.79%) |
Jan 07, 2019 | 34.23 | 35.88 | 33.77 | 35.50 | 142,417 | +1.13(+3.29%) |
Jan 04, 2019 | 32.51 | 34.48 | 32.21 | 34.37 | 259,300 | +2.49(+7.81%) |
Jan 03, 2019 | 32.20 | 32.75 | 31.64 | 31.88 | 143,567 | -0.38(-1.18%) |
Jan 02, 2019 | 31.54 | 32.27 | 31.27 | 32.26 | 158,358 | +0.10(+0.31%) |
Dec 31, 2018 | 31.44 | 32.29 | 31.44 | 32.16 | 246,500 | +0.76(+2.42%) |
Dec 28, 2018 | 32.04 | 32.24 | 30.86 | 31.40 | 122,200 | -0.35(-1.10%) |
Dec 27, 2018 | 30.45 | 31.78 | 30.30 | 31.75 | 255,244 | +0.76(+2.45%) |
Dec 26, 2018 | 28.77 | 31.21 | 28.46 | 30.99 | 393,233 | +2.53(+8.89%) |
Dec 24, 2018 | 29.36 | 29.65 | 28.44 | 28.46 | 171,200 | -1.23(-4.14%) |
Dec 21, 2018 | 31.80 | 31.90 | 29.14 | 29.69 | 419,600 | -2.14(-6.72%) |
Dec 20, 2018 | 36.00 | 36.00 | 31.59 | 31.83 | 373,076 | -4.07(-11.34%) |
Dec 19, 2018 | 34.97 | 37.22 | 34.89 | 35.90 | 301,228 | +1.05(+3.01%) |
Dec 18, 2018 | 34.26 | 35.18 | 34.01 | 34.85 | 226,097 | +0.75(+2.20%) |
Dec 17, 2018 | 34.15 | 34.44 | 33.21 | 34.10 | 216,843 | -0.10(-0.29%) |
Dec 14, 2018 | 34.63 | 34.65 | 33.76 | 34.20 | 365,500 | -0.63(-1.81%) |
Dec 13, 2018 | 34.39 | 35.38 | 34.00 | 34.83 | 231,695 | +0.28(+0.81%) |
Dec 12, 2018 | 32.62 | 34.60 | 31.68 | 34.55 | 213,693 | +1.99(+6.11%) |
Dec 11, 2018 | 31.67 | 32.59 | 31.67 | 32.56 | 196,210 | +1.08(+3.43%) |
Dec 10, 2018 | 31.96 | 31.96 | 31.19 | 31.48 | 176,281 | -0.24(-0.76%) |
Dec 07, 2018 | 32.38 | 32.80 | 31.46 | 31.72 | 190,800 | -0.79(-2.43%) |
Dec 06, 2018 | 31.67 | 32.94 | 30.48 | 32.51 | 214,339 | +0.69(+2.17%) |
Dec 04, 2018 | 32.33 | 32.87 | 31.75 | 31.82 | 320,200 | -0.50(-1.55%) |