Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.70 | 40.70 | 38.12 | 40.50 | 6,156 | +0.80(+2.02%) |
Feb 27, 2019 | 41.33 | 41.40 | 39.70 | 39.70 | 4,618 | -0.82(-2.02%) |
Feb 26, 2019 | 40.67 | 41.45 | 40.52 | 40.52 | 16,890 | +0.08(+0.20%) |
Feb 25, 2019 | 40.87 | 40.95 | 39.66 | 40.44 | 26,901 | -0.12(-0.30%) |
Feb 22, 2019 | 39.76 | 41.61 | 39.67 | 40.56 | 21,000 | +0.84(+2.11%) |
Feb 21, 2019 | 39.51 | 39.72 | 38.36 | 39.72 | 3,067 | +0.21(+0.53%) |
Feb 20, 2019 | 37.85 | 39.91 | 37.47 | 39.51 | 24,086 | +1.64(+4.33%) |
Feb 19, 2019 | 36.41 | 38.00 | 35.60 | 37.87 | 11,270 | +0.37(+0.99%) |
Feb 15, 2019 | 37.01 | 37.99 | 36.92 | 37.50 | 11,300 | +0.62(+1.68%) |
Feb 14, 2019 | 38.09 | 38.09 | 36.88 | 36.88 | 17,486 | -1.22(-3.20%) |
Feb 13, 2019 | 37.10 | 38.15 | 34.79 | 38.10 | 20,972 | +2.31(+6.45%) |
Feb 12, 2019 | 37.80 | 37.80 | 35.79 | 35.79 | 41,297 | -1.96(-5.19%) |
Feb 11, 2019 | 37.00 | 38.08 | 36.43 | 37.75 | 12,050 | +0.50(+1.34%) |
Feb 08, 2019 | 37.31 | 38.15 | 37.23 | 37.25 | 52,600 | -0.25(-0.67%) |
Feb 07, 2019 | 37.61 | 37.90 | 36.78 | 37.50 | 10,486 | -0.35(-0.92%) |
Feb 06, 2019 | 36.92 | 37.85 | 36.44 | 37.85 | 14,799 | +0.86(+2.32%) |
Feb 05, 2019 | 36.40 | 37.90 | 36.40 | 36.99 | 11,460 | +0.99(+2.75%) |
Feb 04, 2019 | 35.67 | 36.98 | 35.67 | 36.00 | 13,621 | +0.86(+2.45%) |
Feb 01, 2019 | 34.88 | 36.28 | 34.16 | 35.14 | 15,900 | +0.24(+0.69%) |
Jan 31, 2019 | 34.33 | 35.54 | 33.94 | 34.90 | 27,332 | +1.10(+3.25%) |
Jan 30, 2019 | 34.50 | 36.13 | 33.62 | 33.80 | 27,724 | -1.00(-2.87%) |
Jan 29, 2019 | 33.98 | 35.05 | 33.25 | 34.80 | 22,044 | +1.78(+5.39%) |
Jan 28, 2019 | 32.22 | 37.95 | 32.00 | 33.02 | 42,200 | +0.70(+2.17%) |
Jan 25, 2019 | 32.00 | 32.32 | 31.23 | 32.32 | 19,300 | +0.57(+1.80%) |
Jan 24, 2019 | 31.94 | 31.99 | 31.48 | 31.75 | 14,189 | +0.03(+0.09%) |
Jan 23, 2019 | 32.02 | 32.89 | 31.14 | 31.72 | 31,132 | -0.12(-0.38%) |
Jan 22, 2019 | 30.79 | 33.19 | 30.75 | 31.84 | 40,021 | +0.22(+0.70%) |
Jan 18, 2019 | 31.92 | 32.97 | 31.50 | 31.62 | 30,300 | -0.30(-0.94%) |
Jan 17, 2019 | 33.60 | 34.54 | 31.77 | 31.92 | 25,888 | -1.63(-4.86%) |
Jan 16, 2019 | 36.85 | 38.23 | 33.26 | 33.55 | 27,624 | -2.43(-6.75%) |
Jan 15, 2019 | 32.71 | 36.04 | 32.22 | 35.98 | 9,676 | +3.27(+10.00%) |
Jan 14, 2019 | 34.25 | 35.29 | 32.71 | 32.71 | 7,715 | -2.02(-5.82%) |
Jan 11, 2019 | 33.91 | 35.14 | 32.92 | 34.73 | 6,600 | +0.42(+1.22%) |
Jan 10, 2019 | 35.34 | 35.34 | 34.13 | 34.31 | 6,758 | -0.90(-2.56%) |
Jan 09, 2019 | 35.99 | 35.99 | 34.44 | 35.21 | 5,702 | -0.05(-0.14%) |
Jan 08, 2019 | 35.99 | 36.16 | 34.88 | 35.26 | 42,608 | -0.34(-0.96%) |
Jan 07, 2019 | 35.98 | 36.71 | 34.14 | 35.60 | 352,145 | -0.70(-1.93%) |
Jan 04, 2019 | 36.13 | 36.85 | 34.90 | 36.30 | 13,400 | +1.25(+3.57%) |
Jan 03, 2019 | 35.50 | 35.85 | 34.06 | 35.05 | 21,548 | -0.27(-0.76%) |
Jan 02, 2019 | 32.65 | 35.55 | 32.65 | 35.32 | 17,414 | +1.97(+5.91%) |
Dec 31, 2018 | 35.37 | 35.54 | 32.61 | 33.35 | 22,100 | -0.83(-2.43%) |
Dec 28, 2018 | 36.50 | 36.50 | 34.00 | 34.18 | 29,400 | -2.31(-6.33%) |
Dec 27, 2018 | 38.00 | 38.54 | 36.10 | 36.49 | 35,337 | -1.51(-3.97%) |
Dec 26, 2018 | 39.90 | 40.00 | 37.46 | 38.00 | 68,768 | -0.75(-1.94%) |
Dec 24, 2018 | 36.18 | 38.75 | 35.30 | 38.75 | 5,900 | +0.67(+1.76%) |
Dec 21, 2018 | 41.80 | 41.80 | 37.79 | 38.08 | 56,500 | -2.77(-6.78%) |
Dec 20, 2018 | 38.00 | 41.00 | 36.94 | 40.85 | 76,038 | +2.68(+7.02%) |
Dec 19, 2018 | 36.45 | 38.73 | 36.45 | 38.17 | 47,295 | +1.42(+3.86%) |
Dec 18, 2018 | 36.78 | 37.99 | 36.01 | 36.75 | 23,253 | +0.59(+1.63%) |
Dec 17, 2018 | 36.74 | 36.74 | 35.51 | 36.16 | 21,010 | -0.11(-0.30%) |
Dec 14, 2018 | 34.42 | 36.27 | 34.42 | 36.27 | 13,500 | +1.28(+3.66%) |
Dec 13, 2018 | 36.59 | 37.00 | 33.91 | 34.99 | 10,400 | -1.68(-4.58%) |
Dec 12, 2018 | 37.39 | 37.39 | 35.88 | 36.67 | 15,883 | +0.14(+0.38%) |
Dec 11, 2018 | 36.40 | 37.20 | 36.24 | 36.53 | 9,939 | +0.13(+0.36%) |
Dec 10, 2018 | 33.70 | 36.40 | 33.47 | 36.40 | 9,649 | +2.40(+7.06%) |
Dec 07, 2018 | 36.21 | 36.90 | 33.54 | 34.00 | 13,900 | -2.41(-6.62%) |
Dec 06, 2018 | 35.64 | 37.43 | 30.25 | 36.41 | 8,436 | -0.25(-0.68%) |
Dec 04, 2018 | 36.32 | 37.88 | 35.85 | 36.66 | 47,700 | +0.90(+2.52%) |