Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.19 | 34.19 | 33.74 | 33.80 | 533,602 | -0.46(-1.35%) |
Feb 27, 2019 | 34.46 | 34.56 | 34.06 | 34.26 | 647,503 | -0.24(-0.71%) |
Feb 26, 2019 | 34.82 | 34.98 | 34.49 | 34.50 | 669,018 | -0.37(-1.06%) |
Feb 25, 2019 | 34.69 | 35.22 | 34.67 | 34.87 | 748,375 | +0.29(+0.84%) |
Feb 22, 2019 | 34.44 | 35.23 | 34.05 | 34.58 | 1,160,606 | +0.38(+1.11%) |
Feb 21, 2019 | 35.03 | 35.12 | 34.06 | 34.20 | 1,368,987 | -0.46(-1.33%) |
Feb 20, 2019 | 34.99 | 35.21 | 34.61 | 34.66 | 1,573,432 | -0.25(-0.73%) |
Feb 19, 2019 | 34.57 | 35.10 | 34.47 | 34.92 | 560,800 | +0.27(+0.78%) |
Feb 15, 2019 | 34.79 | 35.01 | 34.45 | 34.65 | 745,401 | +0.24(+0.71%) |
Feb 14, 2019 | 34.22 | 34.58 | 33.75 | 34.40 | 521,585 | -0.14(-0.39%) |
Feb 13, 2019 | 34.85 | 35.09 | 34.38 | 34.54 | 667,669 | -0.02(-0.05%) |
Feb 12, 2019 | 34.09 | 34.61 | 33.94 | 34.56 | 855,965 | +0.84(+2.50%) |
Feb 11, 2019 | 33.36 | 33.94 | 33.28 | 33.71 | 1,001,943 | +0.40(+1.19%) |
Feb 08, 2019 | 33.36 | 33.61 | 32.98 | 33.32 | 753,582 | -0.45(-1.34%) |
Feb 07, 2019 | 34.11 | 34.29 | 33.44 | 33.77 | 660,377 | -0.52(-1.50%) |
Feb 06, 2019 | 35.11 | 35.21 | 34.28 | 34.28 | 642,767 | -0.90(-2.57%) |
Feb 05, 2019 | 34.49 | 35.23 | 34.47 | 35.19 | 601,919 | +0.73(+2.13%) |
Feb 04, 2019 | 34.17 | 34.57 | 34.08 | 34.46 | 750,217 | +0.14(+0.42%) |
Feb 01, 2019 | 34.22 | 34.56 | 34.15 | 34.31 | 535,367 | -0.01(-0.03%) |
Jan 31, 2019 | 34.63 | 34.78 | 34.25 | 34.32 | 618,137 | -0.31(-0.89%) |
Jan 30, 2019 | 34.07 | 34.80 | 33.67 | 34.63 | 1,069,702 | +0.90(+2.68%) |
Jan 29, 2019 | 33.71 | 33.98 | 33.32 | 33.72 | 484,348 | +0.14(+0.40%) |
Jan 28, 2019 | 33.02 | 33.74 | 32.86 | 33.59 | 1,269,076 | +0.01(+0.03%) |
Jan 25, 2019 | 33.28 | 33.70 | 32.86 | 33.58 | 766,847 | +0.71(+2.17%) |
Jan 24, 2019 | 32.56 | 33.08 | 32.54 | 32.86 | 556,162 | +0.48(+1.48%) |
Jan 23, 2019 | 32.93 | 33.25 | 32.24 | 32.39 | 990,085 | -0.49(-1.49%) |
Jan 22, 2019 | 33.79 | 33.90 | 32.49 | 32.87 | 1,043,475 | -1.06(-3.12%) |
Jan 18, 2019 | 33.73 | 34.34 | 33.73 | 33.93 | 802,884 | +0.46(+1.38%) |
Jan 17, 2019 | 33.04 | 33.71 | 32.89 | 33.47 | 850,280 | +0.32(+0.95%) |
Jan 16, 2019 | 33.13 | 33.67 | 33.03 | 33.15 | 993,927 | +0.25(+0.77%) |
Jan 15, 2019 | 32.82 | 32.99 | 32.37 | 32.90 | 696,512 | +0.26(+0.80%) |
Jan 14, 2019 | 32.69 | 32.93 | 32.29 | 32.64 | 1,219,173 | -0.62(-1.88%) |
Jan 11, 2019 | 32.53 | 33.40 | 32.29 | 33.26 | 761,099 | +0.26(+0.79%) |
Jan 10, 2019 | 32.11 | 33.24 | 31.86 | 33.00 | 1,849,527 | +0.66(+2.04%) |
Jan 09, 2019 | 32.13 | 32.48 | 31.90 | 32.34 | 1,442,390 | +0.55(+1.74%) |
Jan 08, 2019 | 31.53 | 31.91 | 31.02 | 31.79 | 1,911,334 | +0.59(+1.88%) |
Jan 07, 2019 | 29.62 | 31.38 | 29.49 | 31.20 | 2,459,362 | +2.27(+7.85%) |
Jan 04, 2019 | 27.32 | 29.24 | 27.20 | 28.93 | 1,743,950 | +2.11(+7.86%) |
Jan 03, 2019 | 27.72 | 28.02 | 26.79 | 26.82 | 1,123,811 | -1.01(-3.64%) |
Jan 02, 2019 | 27.01 | 28.26 | 26.63 | 27.83 | 1,623,443 | +0.51(+1.85%) |
Dec 31, 2018 | 26.92 | 27.38 | 26.51 | 27.33 | 1,190,343 | +0.43(+1.61%) |
Dec 28, 2018 | 27.23 | 27.45 | 26.74 | 26.89 | 1,385,233 | -0.14(-0.50%) |
Dec 27, 2018 | 26.58 | 27.03 | 25.88 | 27.03 | 1,535,152 | -0.06(-0.23%) |
Dec 26, 2018 | 26.08 | 27.09 | 25.45 | 27.09 | 1,656,974 | +1.10(+4.25%) |
Dec 24, 2018 | 26.63 | 26.77 | 25.90 | 25.99 | 926,473 | -0.85(-3.17%) |
Dec 21, 2018 | 27.98 | 28.28 | 26.75 | 26.84 | 1,890,974 | -0.97(-3.48%) |
Dec 20, 2018 | 28.81 | 28.98 | 27.62 | 27.81 | 1,393,074 | -1.28(-4.39%) |
Dec 19, 2018 | 30.02 | 30.47 | 28.81 | 29.08 | 1,595,611 | -0.78(-2.61%) |
Dec 18, 2018 | 29.53 | 30.16 | 29.35 | 29.86 | 2,494,500 | +0.61(+2.07%) |
Dec 17, 2018 | 30.11 | 30.37 | 29.11 | 29.26 | 1,703,854 | -0.85(-2.82%) |
Dec 14, 2018 | 31.64 | 31.73 | 30.11 | 30.11 | 1,956,969 | -1.63(-5.13%) |
Dec 13, 2018 | 32.58 | 32.76 | 31.66 | 31.73 | 1,084,793 | -0.79(-2.42%) |
Dec 12, 2018 | 32.63 | 32.89 | 32.35 | 32.52 | 927,925 | +0.58(+1.81%) |
Dec 11, 2018 | 32.35 | 32.85 | 31.90 | 31.94 | 1,171,771 | +0.15(+0.48%) |
Dec 10, 2018 | 32.61 | 32.96 | 30.89 | 31.79 | 1,182,153 | -0.95(-2.89%) |
Dec 07, 2018 | 33.57 | 34.04 | 32.61 | 32.73 | 1,278,272 | -0.69(-2.05%) |
Dec 06, 2018 | 33.47 | 33.62 | 32.51 | 33.42 | 1,652,475 | -0.75(-2.19%) |
Dec 04, 2018 | 35.59 | 35.70 | 34.06 | 34.17 | 770,447 | -1.53(-4.29%) |