Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.63 | 35.63 | 35.26 | 35.26 | 672 | -0.17(-0.47%) |
Feb 27, 2019 | 35.78 | 35.78 | 35.43 | 35.43 | 163 | -0.29(-0.82%) |
Feb 26, 2019 | 35.80 | 35.80 | 35.72 | 35.72 | 388 | +0.40(+1.13%) |
Feb 25, 2019 | 35.49 | 35.49 | 35.32 | 35.32 | 375 | +0.18(+0.51%) |
Feb 22, 2019 | 35.50 | 35.50 | 35.01 | 35.14 | 1,639 | +0.25(+0.71%) |
Feb 21, 2019 | 35.20 | 35.30 | 34.86 | 34.89 | 1,963 | -0.33(-0.94%) |
Feb 20, 2019 | 35.29 | 35.29 | 34.97 | 35.23 | 1,337 | +0.31(+0.90%) |
Feb 19, 2019 | 34.64 | 35.06 | 34.61 | 34.91 | 1,448 | +0.36(+1.05%) |
Feb 15, 2019 | 34.34 | 34.55 | 34.34 | 34.55 | 409 | +0.83(+2.48%) |
Feb 14, 2019 | 33.85 | 33.95 | 33.72 | 33.72 | 2,425 | -0.08(-0.23%) |
Feb 13, 2019 | 33.80 | 33.80 | 33.80 | 33.80 | 1 | +0.19(+0.57%) |
Feb 12, 2019 | 33.64 | 33.64 | 33.60 | 33.60 | 779 | +0.71(+2.15%) |
Feb 11, 2019 | 33.24 | 33.24 | 32.90 | 32.90 | 572 | -0.05(-0.16%) |
Feb 08, 2019 | 33.06 | 33.06 | 32.51 | 32.95 | 1,434 | -0.24(-0.73%) |
Feb 07, 2019 | 33.67 | 33.80 | 33.19 | 33.19 | 1,681 | -0.94(-2.74%) |
Feb 06, 2019 | 34.49 | 34.49 | 34.13 | 34.13 | 307 | -0.34(-1.00%) |
Feb 05, 2019 | 34.51 | 34.58 | 34.39 | 34.47 | 1,641 | +0.52(+1.53%) |
Feb 04, 2019 | 33.73 | 33.95 | 33.73 | 33.95 | 721 | +0.13(+0.39%) |
Feb 01, 2019 | 33.95 | 33.97 | 33.82 | 33.82 | 1,947 | -0.03(-0.09%) |
Jan 31, 2019 | 33.84 | 33.88 | 33.63 | 33.85 | 950 | +0.06(+0.18%) |
Jan 30, 2019 | 33.95 | 33.95 | 33.79 | 33.79 | 472 | +0.63(+1.91%) |
Jan 29, 2019 | 33.38 | 33.38 | 33.15 | 33.15 | 307 | +0.20(+0.61%) |
Jan 28, 2019 | 32.80 | 32.95 | 32.76 | 32.95 | 734 | -0.24(-0.73%) |
Jan 25, 2019 | 33.21 | 33.33 | 33.11 | 33.19 | 922 | +0.60(+1.85%) |
Jan 24, 2019 | 32.68 | 32.68 | 32.44 | 32.59 | 738 | +0.16(+0.51%) |
Jan 23, 2019 | 32.77 | 32.77 | 32.43 | 32.43 | 112 | +0.29(+0.90%) |
Jan 22, 2019 | 32.58 | 32.70 | 32.14 | 32.14 | 1,181 | -0.99(-2.98%) |
Jan 18, 2019 | 33.14 | 33.24 | 33.13 | 33.13 | 717 | +0.75(+2.31%) |
Jan 17, 2019 | 32.09 | 32.71 | 32.09 | 32.38 | 2,785 | +0.01(+0.02%) |
Jan 16, 2019 | 32.28 | 32.37 | 32.28 | 32.37 | 113 | +0.34(+1.05%) |
Jan 15, 2019 | 32.21 | 32.21 | 32.04 | 32.04 | 462 | +0.19(+0.61%) |
Jan 14, 2019 | 31.93 | 31.96 | 31.79 | 31.84 | 1,335 | -0.29(-0.91%) |
Jan 11, 2019 | 32.26 | 32.26 | 32.14 | 32.14 | 102 | -0.43(-1.32%) |
Jan 10, 2019 | 31.92 | 32.56 | 31.92 | 32.56 | 596 | +0.26(+0.81%) |
Jan 09, 2019 | 32.33 | 32.56 | 32.17 | 32.30 | 3,352 | +0.66(+2.10%) |
Jan 08, 2019 | 31.60 | 31.64 | 31.60 | 31.64 | 204 | +0.32(+1.03%) |
Jan 07, 2019 | 31.09 | 31.32 | 31.09 | 31.32 | 549 | +0.22(+0.72%) |
Jan 04, 2019 | 30.13 | 31.18 | 30.13 | 31.09 | 819 | +1.78(+6.06%) |
Jan 03, 2019 | 29.57 | 29.57 | 29.09 | 29.31 | 2,463 | -0.37(-1.23%) |
Jan 02, 2019 | 29.38 | 29.68 | 29.21 | 29.68 | 1,150 | -0.09(-0.30%) |
Dec 31, 2018 | 29.97 | 29.97 | 29.77 | 29.77 | 2,972 | -0.08(-0.26%) |
Dec 28, 2018 | 30.05 | 30.05 | 29.66 | 29.85 | 2,664 | +0.58(+1.98%) |
Dec 27, 2018 | 29.21 | 29.27 | 29.21 | 29.27 | 394 | -0.13(-0.43%) |
Dec 26, 2018 | 28.28 | 29.40 | 28.28 | 29.40 | 801 | +1.25(+4.44%) |
Dec 24, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 102 | -0.64(-2.23%) |
Dec 21, 2018 | 29.49 | 29.49 | 28.79 | 28.79 | 307 | -1.00(-3.35%) |
Dec 20, 2018 | 30.19 | 30.27 | 29.74 | 29.79 | 2,235 | -0.30(-0.99%) |
Dec 19, 2018 | 31.01 | 31.17 | 30.08 | 30.08 | 1,213 | -0.61(-1.98%) |
Dec 18, 2018 | 30.78 | 30.78 | 30.69 | 30.69 | 307 | +0.31(+1.00%) |
Dec 17, 2018 | 30.96 | 30.96 | 30.39 | 30.39 | 307 | -0.74(-2.38%) |
Dec 14, 2018 | 31.15 | 31.34 | 31.08 | 31.13 | 3,488 | -0.93(-2.91%) |
Dec 13, 2018 | 32.45 | 32.45 | 32.01 | 32.06 | 410 | -0.08(-0.26%) |
Dec 12, 2018 | 32.31 | 32.31 | 32.14 | 32.14 | 210 | +1.04(+3.34%) |
Dec 11, 2018 | 30.92 | 31.11 | 30.92 | 31.11 | 307 | +0.06(+0.20%) |
Dec 10, 2018 | 31.16 | 31.16 | 30.47 | 31.04 | 1,223 | -0.76(-2.38%) |
Dec 07, 2018 | 32.00 | 32.00 | 31.80 | 31.80 | 820 | +0.25(+0.79%) |
Dec 06, 2018 | 31.36 | 31.55 | 31.04 | 31.55 | 3,208 | -1.21(-3.70%) |
Dec 04, 2018 | 34.26 | 34.26 | 32.76 | 32.76 | 718 | -1.65(-4.79%) |