Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.23 | 37.26 | 36.45 | 36.53 | 122,262 | -1.48(-3.89%) |
Feb 27, 2019 | 37.82 | 38.24 | 37.54 | 38.01 | 201,538 | +0.46(+1.23%) |
Feb 26, 2019 | 37.39 | 37.74 | 37.38 | 37.55 | 199,091 | +0.84(+2.29%) |
Feb 25, 2019 | 36.79 | 36.92 | 36.70 | 36.71 | 35,781 | +0.55(+1.52%) |
Feb 22, 2019 | 36.50 | 36.60 | 35.92 | 36.16 | 289,200 | -0.19(-0.52%) |
Feb 21, 2019 | 36.35 | 36.38 | 36.23 | 36.35 | 46,200 | -0.36(-0.98%) |
Feb 20, 2019 | 36.57 | 36.82 | 36.57 | 36.71 | 55,759 | -0.03(-0.08%) |
Feb 19, 2019 | 36.87 | 37.08 | 36.66 | 36.74 | 45,079 | -0.85(-2.26%) |
Feb 15, 2019 | 37.37 | 37.64 | 37.29 | 37.59 | 34,600 | +0.38(+1.02%) |
Feb 14, 2019 | 37.12 | 37.37 | 37.05 | 37.21 | 32,309 | -0.15(-0.40%) |
Feb 13, 2019 | 37.42 | 37.78 | 37.15 | 37.36 | 53,728 | +1.13(+3.12%) |
Feb 12, 2019 | 36.01 | 36.39 | 36.00 | 36.23 | 87,265 | +1.08(+3.07%) |
Feb 11, 2019 | 35.33 | 35.63 | 35.13 | 35.15 | 69,490 | -0.18(-0.51%) |
Feb 08, 2019 | 34.87 | 35.55 | 34.66 | 35.33 | 103,500 | -1.21(-3.31%) |
Feb 07, 2019 | 36.75 | 36.76 | 36.30 | 36.54 | 58,921 | -0.41(-1.11%) |
Feb 06, 2019 | 36.76 | 37.07 | 36.76 | 36.95 | 52,957 | +0.32(+0.87%) |
Feb 05, 2019 | 36.53 | 37.41 | 36.37 | 36.63 | 75,704 | +0.08(+0.22%) |
Feb 04, 2019 | 36.26 | 36.71 | 36.02 | 36.55 | 233,923 | -2.18(-5.63%) |
Feb 01, 2019 | 38.20 | 39.28 | 38.20 | 38.73 | 214,000 | +2.64(+7.32%) |
Jan 31, 2019 | 34.00 | 36.31 | 33.25 | 36.09 | 481,056 | -1.57(-4.17%) |
Jan 30, 2019 | 36.20 | 37.86 | 36.02 | 37.66 | 86,567 | +1.71(+4.76%) |
Jan 29, 2019 | 36.33 | 36.33 | 35.74 | 35.95 | 105,809 | +0.31(+0.87%) |
Jan 28, 2019 | 35.40 | 35.74 | 35.39 | 35.64 | 84,329 | +0.06(+0.17%) |
Jan 25, 2019 | 35.32 | 35.77 | 35.20 | 35.58 | 95,000 | +0.31(+0.88%) |
Jan 24, 2019 | 35.35 | 35.36 | 35.14 | 35.27 | 72,465 | -0.45(-1.26%) |
Jan 23, 2019 | 35.83 | 35.94 | 35.50 | 35.72 | 198,998 | +0.16(+0.45%) |
Jan 22, 2019 | 35.60 | 35.79 | 35.43 | 35.56 | 190,725 | -1.60(-4.31%) |
Jan 18, 2019 | 37.28 | 37.48 | 37.06 | 37.16 | 72,500 | +0.00(+0.00%) |
Jan 17, 2019 | 36.91 | 37.24 | 36.75 | 37.16 | 61,548 | +0.18(+0.49%) |
Jan 16, 2019 | 36.69 | 37.09 | 36.69 | 36.98 | 39,039 | +0.87(+2.41%) |
Jan 15, 2019 | 35.92 | 36.25 | 35.85 | 36.11 | 36,146 | -0.29(-0.80%) |
Jan 14, 2019 | 36.38 | 36.64 | 36.36 | 36.40 | 27,210 | -0.30(-0.82%) |
Jan 11, 2019 | 36.77 | 36.80 | 36.57 | 36.70 | 30,500 | -1.46(-3.83%) |
Jan 10, 2019 | 37.72 | 38.39 | 37.60 | 38.16 | 119,260 | +0.84(+2.25%) |
Jan 09, 2019 | 36.93 | 37.32 | 36.87 | 37.32 | 77,490 | +0.74(+2.02%) |
Jan 08, 2019 | 36.33 | 36.64 | 36.07 | 36.58 | 48,228 | +0.43(+1.19%) |
Jan 07, 2019 | 36.16 | 36.46 | 35.88 | 36.15 | 47,636 | -0.19(-0.52%) |
Jan 04, 2019 | 35.06 | 36.34 | 35.01 | 36.34 | 81,700 | +2.81(+8.38%) |
Jan 03, 2019 | 34.21 | 34.44 | 33.49 | 33.53 | 72,225 | -0.63(-1.84%) |
Jan 02, 2019 | 33.59 | 34.32 | 33.59 | 34.16 | 25,854 | +0.05(+0.15%) |
Dec 31, 2018 | 34.30 | 34.31 | 33.82 | 34.11 | 78,100 | +0.08(+0.24%) |
Dec 28, 2018 | 34.20 | 34.30 | 33.54 | 34.03 | 49,000 | +0.06(+0.18%) |
Dec 27, 2018 | 33.88 | 34.19 | 33.53 | 33.97 | 138,071 | +0.96(+2.91%) |
Dec 26, 2018 | 32.42 | 33.14 | 32.06 | 33.01 | 52,617 | +0.54(+1.66%) |
Dec 24, 2018 | 32.64 | 32.88 | 32.33 | 32.47 | 39,800 | -0.53(-1.61%) |
Dec 21, 2018 | 33.42 | 33.54 | 32.77 | 33.00 | 90,800 | -0.20(-0.60%) |
Dec 20, 2018 | 33.55 | 33.74 | 32.73 | 33.20 | 86,043 | +0.33(+1.00%) |
Dec 19, 2018 | 33.55 | 34.05 | 32.63 | 32.87 | 90,060 | +0.67(+2.08%) |
Dec 18, 2018 | 32.13 | 32.47 | 31.97 | 32.20 | 58,909 | +0.50(+1.58%) |
Dec 17, 2018 | 31.97 | 32.10 | 31.52 | 31.70 | 45,295 | -0.07(-0.22%) |
Dec 14, 2018 | 31.73 | 32.02 | 31.69 | 31.77 | 31,600 | -0.49(-1.52%) |
Dec 13, 2018 | 32.51 | 32.51 | 32.13 | 32.26 | 28,775 | -0.08(-0.25%) |
Dec 12, 2018 | 32.27 | 32.82 | 32.27 | 32.34 | 73,291 | -0.27(-0.83%) |
Dec 11, 2018 | 33.06 | 33.23 | 32.61 | 32.61 | 104,028 | +0.51(+1.59%) |
Dec 10, 2018 | 32.27 | 32.33 | 31.57 | 32.10 | 121,142 | -1.36(-4.06%) |
Dec 07, 2018 | 34.36 | 34.60 | 33.24 | 33.46 | 79,800 | +0.37(+1.12%) |
Dec 06, 2018 | 32.60 | 33.13 | 32.15 | 33.09 | 87,627 | -0.33(-0.99%) |
Dec 04, 2018 | 34.42 | 34.57 | 33.39 | 33.42 | 90,500 | -1.38(-3.97%) |