Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.03 | 33.84 | 31.29 | 33.60 | 1,085,796 | +0.65(+1.97%) |
Feb 27, 2019 | 32.34 | 35.66 | 31.00 | 32.95 | 1,236,161 | -1.11(-3.26%) |
Feb 26, 2019 | 33.04 | 34.17 | 32.83 | 34.06 | 929,549 | +1.09(+3.31%) |
Feb 25, 2019 | 33.69 | 34.02 | 32.90 | 32.97 | 524,781 | -0.72(-2.14%) |
Feb 22, 2019 | 33.67 | 33.70 | 33.12 | 33.69 | 371,900 | +0.28(+0.84%) |
Feb 21, 2019 | 33.99 | 34.21 | 33.16 | 33.41 | 419,912 | -0.77(-2.25%) |
Feb 20, 2019 | 33.43 | 34.20 | 33.38 | 34.18 | 469,424 | +0.70(+2.09%) |
Feb 19, 2019 | 33.80 | 34.04 | 33.21 | 33.48 | 429,172 | -0.52(-1.53%) |
Feb 15, 2019 | 33.57 | 34.38 | 33.06 | 34.00 | 504,400 | +0.69(+2.07%) |
Feb 14, 2019 | 33.23 | 33.75 | 32.74 | 33.31 | 515,157 | -0.11(-0.33%) |
Feb 13, 2019 | 33.14 | 33.62 | 32.56 | 33.42 | 402,569 | +0.48(+1.46%) |
Feb 12, 2019 | 32.08 | 32.95 | 31.92 | 32.94 | 363,496 | +1.16(+3.65%) |
Feb 11, 2019 | 31.73 | 32.19 | 31.53 | 31.78 | 470,514 | +0.01(+0.03%) |
Feb 08, 2019 | 31.56 | 31.90 | 31.08 | 31.77 | 286,100 | +0.05(+0.16%) |
Feb 07, 2019 | 31.10 | 31.80 | 30.69 | 31.72 | 458,141 | +0.34(+1.08%) |
Feb 06, 2019 | 32.42 | 32.63 | 31.29 | 31.38 | 362,674 | -1.13(-3.48%) |
Feb 05, 2019 | 31.60 | 32.67 | 31.53 | 32.51 | 416,210 | +0.96(+3.04%) |
Feb 04, 2019 | 31.79 | 31.89 | 31.40 | 31.55 | 503,535 | -0.31(-0.97%) |
Feb 01, 2019 | 31.94 | 32.06 | 31.31 | 31.86 | 330,500 | +0.10(+0.31%) |
Jan 31, 2019 | 31.27 | 31.81 | 30.86 | 31.76 | 492,753 | +0.39(+1.24%) |
Jan 30, 2019 | 31.91 | 31.91 | 31.13 | 31.37 | 331,723 | -0.22(-0.70%) |
Jan 29, 2019 | 31.85 | 32.15 | 31.45 | 31.59 | 359,095 | -0.15(-0.47%) |
Jan 28, 2019 | 32.32 | 32.93 | 31.49 | 31.74 | 490,098 | -1.11(-3.38%) |
Jan 25, 2019 | 32.92 | 33.24 | 31.82 | 32.85 | 397,700 | +0.40(+1.23%) |
Jan 24, 2019 | 31.87 | 32.48 | 31.43 | 32.45 | 338,700 | +0.58(+1.82%) |
Jan 23, 2019 | 31.88 | 32.98 | 31.37 | 31.87 | 538,158 | -0.10(-0.31%) |
Jan 22, 2019 | 33.11 | 33.33 | 31.67 | 31.97 | 679,689 | -1.28(-3.85%) |
Jan 18, 2019 | 32.55 | 33.66 | 32.12 | 33.25 | 972,600 | +0.71(+2.18%) |
Jan 17, 2019 | 31.66 | 32.62 | 31.07 | 32.54 | 807,776 | +0.63(+1.97%) |
Jan 16, 2019 | 30.60 | 31.96 | 30.59 | 31.91 | 950,927 | +1.31(+4.28%) |
Jan 15, 2019 | 30.27 | 30.70 | 30.03 | 30.60 | 439,481 | +0.18(+0.59%) |
Jan 14, 2019 | 30.84 | 31.78 | 29.94 | 30.42 | 684,667 | -0.50(-1.62%) |
Jan 11, 2019 | 29.35 | 31.45 | 28.89 | 30.92 | 1,586,400 | +1.57(+5.35%) |
Jan 10, 2019 | 29.20 | 29.59 | 28.50 | 29.35 | 783,748 | -0.22(-0.74%) |
Jan 09, 2019 | 29.06 | 29.80 | 28.95 | 29.57 | 525,087 | +0.44(+1.51%) |
Jan 08, 2019 | 28.84 | 29.35 | 28.52 | 29.13 | 829,714 | +0.50(+1.75%) |
Jan 07, 2019 | 27.79 | 28.68 | 27.79 | 28.63 | 1,001,735 | +0.90(+3.25%) |
Jan 04, 2019 | 27.34 | 28.27 | 27.02 | 27.73 | 765,500 | +0.54(+1.99%) |
Jan 03, 2019 | 27.64 | 28.86 | 27.11 | 27.19 | 571,884 | -0.75(-2.68%) |
Jan 02, 2019 | 27.70 | 28.25 | 27.44 | 27.94 | 509,158 | -0.23(-0.82%) |
Dec 31, 2018 | 29.25 | 29.25 | 27.89 | 28.17 | 994,700 | -0.81(-2.80%) |
Dec 28, 2018 | 29.00 | 29.53 | 28.63 | 28.98 | 898,300 | -0.08(-0.28%) |
Dec 27, 2018 | 27.89 | 29.93 | 27.32 | 29.06 | 1,009,948 | +0.80(+2.83%) |
Dec 26, 2018 | 26.59 | 28.28 | 26.59 | 28.26 | 656,705 | +1.78(+6.72%) |
Dec 24, 2018 | 26.00 | 26.97 | 25.60 | 26.48 | 386,900 | +0.07(+0.27%) |
Dec 21, 2018 | 27.41 | 27.96 | 26.12 | 26.41 | 2,134,000 | -0.61(-2.26%) |
Dec 20, 2018 | 29.10 | 29.10 | 26.72 | 27.02 | 1,188,192 | -2.06(-7.08%) |
Dec 19, 2018 | 29.14 | 29.78 | 28.92 | 29.08 | 1,189,824 | +0.01(+0.03%) |
Dec 18, 2018 | 29.67 | 29.67 | 28.58 | 29.07 | 697,509 | -0.16(-0.55%) |
Dec 17, 2018 | 29.47 | 30.30 | 28.92 | 29.23 | 1,218,679 | -0.61(-2.04%) |
Dec 14, 2018 | 30.42 | 30.95 | 29.60 | 29.84 | 719,500 | -0.85(-2.77%) |
Dec 13, 2018 | 32.00 | 32.66 | 30.44 | 30.69 | 783,325 | -1.17(-3.67%) |
Dec 12, 2018 | 32.60 | 32.97 | 31.84 | 31.86 | 484,826 | -0.50(-1.55%) |
Dec 11, 2018 | 32.41 | 32.88 | 31.82 | 32.36 | 834,579 | +0.46(+1.44%) |
Dec 10, 2018 | 32.51 | 34.06 | 31.55 | 31.90 | 1,095,227 | -0.46(-1.42%) |
Dec 07, 2018 | 35.41 | 35.67 | 32.35 | 32.36 | 1,445,000 | -3.16(-8.90%) |
Dec 06, 2018 | 35.83 | 37.53 | 34.31 | 35.52 | 1,095,679 | -0.82(-2.26%) |
Dec 04, 2018 | 38.32 | 38.53 | 36.27 | 36.34 | 603,200 | -1.99(-5.19%) |