Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.25 | 36.90 | 36.25 | 36.61 | 1,635,129 | +0.20(+0.56%) |
Feb 27, 2019 | 36.19 | 36.43 | 35.95 | 36.41 | 1,245,289 | +0.39(+1.09%) |
Feb 26, 2019 | 35.62 | 36.10 | 35.62 | 36.02 | 1,134,714 | +0.39(+1.11%) |
Feb 25, 2019 | 35.92 | 35.98 | 35.57 | 35.62 | 986,275 | -0.10(-0.29%) |
Feb 22, 2019 | 35.62 | 35.79 | 35.53 | 35.73 | 772,763 | +0.17(+0.47%) |
Feb 21, 2019 | 35.79 | 35.87 | 35.37 | 35.56 | 922,948 | -0.23(-0.63%) |
Feb 20, 2019 | 35.60 | 35.81 | 35.57 | 35.78 | 2,101,832 | +0.17(+0.47%) |
Feb 19, 2019 | 35.35 | 35.84 | 35.20 | 35.61 | 1,720,357 | +0.31(+0.87%) |
Feb 15, 2019 | 34.71 | 35.36 | 34.58 | 35.31 | 2,011,723 | +0.76(+2.19%) |
Feb 14, 2019 | 35.36 | 35.44 | 34.02 | 34.55 | 2,177,817 | -0.10(-0.30%) |
Feb 13, 2019 | 34.92 | 34.94 | 34.59 | 34.66 | 1,385,722 | -0.14(-0.39%) |
Feb 12, 2019 | 35.04 | 35.12 | 34.58 | 34.79 | 1,313,639 | +0.14(+0.39%) |
Feb 11, 2019 | 35.23 | 35.36 | 34.56 | 34.66 | 1,478,406 | -0.48(-1.37%) |
Feb 08, 2019 | 34.99 | 35.19 | 34.55 | 35.14 | 1,246,425 | -0.01(-0.02%) |
Feb 07, 2019 | 34.97 | 35.16 | 34.70 | 35.15 | 1,443,109 | +0.04(+0.11%) |
Feb 06, 2019 | 35.40 | 35.53 | 35.08 | 35.11 | 757,003 | -0.31(-0.89%) |
Feb 05, 2019 | 35.28 | 35.43 | 35.20 | 35.42 | 1,143,395 | +0.29(+0.82%) |
Feb 04, 2019 | 34.79 | 35.14 | 34.72 | 35.13 | 813,884 | +0.34(+0.97%) |
Feb 01, 2019 | 34.67 | 34.92 | 34.60 | 34.79 | 1,271,060 | +0.19(+0.56%) |
Jan 31, 2019 | 34.06 | 34.70 | 34.06 | 34.60 | 1,748,049 | +0.51(+1.51%) |
Jan 30, 2019 | 33.85 | 34.13 | 33.59 | 34.09 | 1,040,024 | +0.32(+0.95%) |
Jan 29, 2019 | 33.62 | 34.09 | 33.58 | 33.77 | 1,871,196 | +0.23(+0.67%) |
Jan 28, 2019 | 33.50 | 33.58 | 33.14 | 33.54 | 1,037,852 | -0.25(-0.74%) |
Jan 25, 2019 | 33.75 | 33.81 | 33.43 | 33.79 | 999,578 | +0.39(+1.15%) |
Jan 24, 2019 | 33.40 | 33.48 | 33.01 | 33.40 | 1,032,697 | +0.11(+0.34%) |
Jan 23, 2019 | 33.55 | 33.62 | 32.95 | 33.29 | 1,333,380 | -0.07(-0.22%) |
Jan 22, 2019 | 33.56 | 33.72 | 33.15 | 33.36 | 1,385,250 | -0.52(-1.54%) |
Jan 18, 2019 | 33.75 | 33.93 | 33.55 | 33.89 | 814,319 | +0.38(+1.13%) |
Jan 17, 2019 | 32.89 | 33.60 | 32.82 | 33.51 | 1,214,086 | +0.45(+1.36%) |
Jan 16, 2019 | 32.95 | 33.21 | 32.82 | 33.06 | 992,562 | +0.24(+0.73%) |
Jan 15, 2019 | 32.81 | 32.87 | 32.58 | 32.82 | 1,011,977 | +0.07(+0.22%) |
Jan 14, 2019 | 32.58 | 32.82 | 32.44 | 32.74 | 804,016 | +0.05(+0.15%) |
Jan 11, 2019 | 32.53 | 32.90 | 32.44 | 32.70 | 1,028,070 | -0.01(-0.02%) |
Jan 10, 2019 | 32.56 | 32.84 | 32.47 | 32.70 | 1,813,197 | -0.08(-0.25%) |
Jan 09, 2019 | 32.42 | 32.82 | 32.39 | 32.78 | 1,526,659 | +0.57(+1.77%) |
Jan 08, 2019 | 32.41 | 32.62 | 32.00 | 32.21 | 1,037,119 | +0.03(+0.10%) |
Jan 07, 2019 | 31.84 | 32.21 | 31.63 | 32.18 | 1,760,828 | +0.47(+1.47%) |
Jan 04, 2019 | 30.81 | 31.73 | 30.72 | 31.72 | 2,408,370 | +1.26(+4.14%) |
Jan 03, 2019 | 30.33 | 30.52 | 30.06 | 30.45 | 1,704,689 | -0.06(-0.18%) |
Jan 02, 2019 | 30.48 | 30.73 | 30.08 | 30.51 | 1,996,834 | -0.31(-1.02%) |
Dec 31, 2018 | 30.81 | 30.93 | 30.63 | 30.82 | 1,447,858 | +0.29(+0.95%) |
Dec 28, 2018 | 30.87 | 31.04 | 30.35 | 30.53 | 1,842,390 | -0.12(-0.39%) |
Dec 27, 2018 | 30.02 | 30.67 | 29.94 | 30.65 | 2,012,216 | +0.18(+0.58%) |
Dec 26, 2018 | 29.50 | 30.49 | 29.40 | 30.48 | 1,942,076 | +1.01(+3.44%) |
Dec 24, 2018 | 29.78 | 30.13 | 29.47 | 29.47 | 1,553,116 | -0.55(-1.82%) |
Dec 21, 2018 | 30.72 | 30.86 | 29.96 | 30.01 | 2,606,568 | -0.72(-2.33%) |
Dec 20, 2018 | 31.61 | 31.78 | 30.69 | 30.73 | 2,706,745 | -0.96(-3.04%) |
Dec 19, 2018 | 32.41 | 32.69 | 31.64 | 31.69 | 2,844,731 | -0.67(-2.06%) |
Dec 18, 2018 | 32.58 | 32.78 | 32.29 | 32.36 | 1,884,009 | -0.06(-0.17%) |
Dec 17, 2018 | 33.06 | 33.26 | 32.30 | 32.41 | 1,405,341 | -0.87(-2.61%) |
Dec 14, 2018 | 32.94 | 33.41 | 32.88 | 33.28 | 1,805,686 | +0.06(+0.19%) |
Dec 13, 2018 | 33.35 | 33.65 | 33.10 | 33.22 | 913,631 | -0.17(-0.51%) |
Dec 12, 2018 | 33.36 | 33.72 | 33.33 | 33.39 | 1,325,921 | +0.36(+1.10%) |
Dec 11, 2018 | 33.80 | 34.05 | 32.98 | 33.03 | 1,661,444 | -0.44(-1.32%) |
Dec 10, 2018 | 33.44 | 33.64 | 32.96 | 33.47 | 2,263,102 | -0.06(-0.17%) |
Dec 07, 2018 | 33.92 | 34.38 | 33.41 | 33.52 | 1,676,664 | -0.36(-1.07%) |
Dec 06, 2018 | 34.10 | 34.11 | 33.01 | 33.89 | 3,350,805 | -0.64(-1.84%) |
Dec 04, 2018 | 35.26 | 35.34 | 34.50 | 34.52 | 1,189,814 | -0.84(-2.39%) |