Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.39 | 34.39 | 34.31 | 34.31 | 2,666 | -0.11(-0.32%) |
Feb 27, 2019 | 34.45 | 34.45 | 34.42 | 34.42 | 3,815 | +0.08(+0.23%) |
Feb 26, 2019 | 34.34 | 34.34 | 34.34 | 34.34 | 147 | -0.09(-0.27%) |
Feb 25, 2019 | 34.87 | 34.87 | 34.44 | 34.44 | 545 | +0.10(+0.30%) |
Feb 22, 2019 | 34.26 | 34.33 | 34.26 | 34.33 | 208 | +0.23(+0.67%) |
Feb 21, 2019 | 34.12 | 34.21 | 34.02 | 34.10 | 61,490 | -0.06(-0.18%) |
Feb 20, 2019 | 34.13 | 34.20 | 34.09 | 34.17 | 7,584 | +0.10(+0.28%) |
Feb 19, 2019 | 34.00 | 34.20 | 33.98 | 34.07 | 128,093 | +0.04(+0.13%) |
Feb 15, 2019 | 34.04 | 34.04 | 33.97 | 34.02 | 312 | +0.37(+1.11%) |
Feb 14, 2019 | 33.75 | 33.75 | 33.65 | 33.65 | 2,289 | -0.10(-0.31%) |
Feb 13, 2019 | 33.75 | 33.76 | 33.63 | 33.75 | 629 | +0.19(+0.57%) |
Feb 12, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 21 | +0.50(+1.51%) |
Feb 11, 2019 | 33.06 | 33.06 | 33.06 | 33.06 | 32 | +0.21(+0.64%) |
Feb 08, 2019 | 32.82 | 32.85 | 32.82 | 32.85 | 104 | +0.06(+0.18%) |
Feb 07, 2019 | 32.99 | 32.99 | 32.71 | 32.79 | 1,818 | -0.21(-0.63%) |
Feb 06, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 4 | +0.01(+0.02%) |
Feb 05, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 106 | +0.26(+0.78%) |
Feb 04, 2019 | 32.67 | 32.74 | 32.67 | 32.74 | 205 | +0.29(+0.89%) |
Feb 01, 2019 | 32.40 | 32.45 | 32.40 | 32.45 | 104 | +0.11(+0.34%) |
Jan 31, 2019 | 32.34 | 32.34 | 32.34 | 32.34 | 41 | +0.09(+0.27%) |
Jan 30, 2019 | 32.01 | 32.30 | 31.91 | 32.25 | 1,344 | +0.44(+1.37%) |
Jan 29, 2019 | 31.84 | 31.84 | 31.70 | 31.81 | 233 | +0.31(+0.99%) |
Jan 28, 2019 | 31.52 | 31.52 | 31.47 | 31.50 | 641 | -0.21(-0.65%) |
Jan 25, 2019 | 31.71 | 31.71 | 31.71 | 31.71 | 104 | +0.39(+1.24%) |
Jan 24, 2019 | 31.29 | 31.32 | 31.29 | 31.32 | 146 | +0.25(+0.81%) |
Jan 23, 2019 | 31.07 | 31.07 | 31.07 | 31.07 | 4 | +0.03(+0.10%) |
Jan 22, 2019 | 31.45 | 31.45 | 31.00 | 31.04 | 995 | -0.61(-1.94%) |
Jan 18, 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 312 | +0.58(+1.86%) |
Jan 17, 2019 | 31.12 | 31.12 | 31.07 | 31.07 | 1,788 | +0.38(+1.25%) |
Jan 16, 2019 | 30.73 | 30.73 | 30.64 | 30.69 | 344 | +0.12(+0.41%) |
Jan 15, 2019 | 30.61 | 30.61 | 30.16 | 30.57 | 508 | +0.02(+0.05%) |
Jan 14, 2019 | 30.46 | 30.64 | 30.46 | 30.55 | 1,100 | -0.07(-0.24%) |
Jan 11, 2019 | 30.37 | 30.62 | 30.37 | 30.62 | 1,040 | -0.01(-0.05%) |
Jan 10, 2019 | 30.28 | 30.64 | 30.28 | 30.64 | 151 | +0.34(+1.12%) |
Jan 09, 2019 | 30.18 | 30.30 | 30.18 | 30.30 | 159 | +0.25(+0.84%) |
Jan 08, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 919 | +0.39(+1.30%) |
Jan 07, 2019 | 29.50 | 29.66 | 29.50 | 29.66 | 417 | +0.21(+0.71%) |
Jan 04, 2019 | 28.95 | 29.45 | 28.95 | 29.45 | 936 | +1.08(+3.79%) |
Jan 03, 2019 | 28.41 | 28.41 | 28.38 | 28.38 | 183 | -0.81(-2.77%) |
Jan 02, 2019 | 28.85 | 29.19 | 28.85 | 29.19 | 444 | +0.08(+0.28%) |
Dec 31, 2018 | 29.16 | 29.18 | 28.97 | 29.11 | 3,642 | +0.23(+0.80%) |
Dec 28, 2018 | 28.86 | 29.01 | 28.86 | 28.87 | 624 | -0.05(-0.16%) |
Dec 27, 2018 | 28.16 | 28.92 | 28.04 | 28.92 | 3,740 | +0.27(+0.94%) |
Dec 26, 2018 | 27.45 | 28.65 | 27.45 | 28.65 | 873 | +1.18(+4.29%) |
Dec 24, 2018 | 27.58 | 27.68 | 27.47 | 27.47 | 728 | -0.71(-2.51%) |
Dec 21, 2018 | 28.47 | 28.47 | 28.18 | 28.18 | 105 | -0.47(-1.63%) |
Dec 20, 2018 | 28.64 | 28.64 | 28.64 | 28.64 | 33 | -0.60(-2.04%) |
Dec 19, 2018 | 29.65 | 29.92 | 29.24 | 29.24 | 345 | -0.40(-1.36%) |
Dec 18, 2018 | 29.64 | 29.64 | 29.64 | 29.64 | 236 | +0.09(+0.32%) |
Dec 17, 2018 | 29.87 | 29.87 | 29.53 | 29.55 | 23,791 | -0.61(-2.03%) |
Dec 14, 2018 | 29.91 | 30.17 | 29.91 | 30.17 | 633 | -0.39(-1.27%) |
Dec 13, 2018 | 30.77 | 30.77 | 30.52 | 30.55 | 618 | -0.33(-1.06%) |
Dec 12, 2018 | 31.14 | 31.14 | 30.88 | 30.88 | 3,710 | +0.30(+0.97%) |
Dec 11, 2018 | 30.74 | 30.75 | 30.58 | 30.58 | 302 | -0.20(-0.64%) |
Dec 10, 2018 | 30.66 | 30.81 | 30.36 | 30.78 | 1,101 | -0.01(-0.04%) |
Dec 07, 2018 | 31.36 | 31.36 | 30.79 | 30.79 | 7,289 | -0.20(-0.64%) |
Dec 06, 2018 | 30.99 | 30.99 | 30.99 | 30.99 | 107 | -0.87(-2.73%) |
Dec 04, 2018 | 32.63 | 32.63 | 31.86 | 31.86 | 422 | -1.33(-4.02%) |