Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.80 | 34.31 | 33.78 | 34.20 | 128,122 | +0.25(+0.72%) |
Feb 27, 2019 | 34.03 | 34.08 | 33.76 | 33.96 | 170,997 | -0.16(-0.46%) |
Feb 26, 2019 | 34.14 | 34.22 | 34.02 | 34.11 | 171,434 | -0.74(-2.13%) |
Feb 25, 2019 | 35.01 | 35.06 | 34.83 | 34.86 | 171,217 | +0.03(+0.08%) |
Feb 22, 2019 | 34.81 | 35.03 | 34.69 | 34.83 | 161,002 | -0.04(-0.13%) |
Feb 21, 2019 | 34.87 | 35.00 | 34.73 | 34.87 | 231,151 | -0.07(-0.20%) |
Feb 20, 2019 | 34.88 | 35.24 | 34.86 | 34.94 | 386,959 | +1.36(+4.04%) |
Feb 19, 2019 | 33.44 | 33.65 | 33.27 | 33.59 | 324,369 | -0.36(-1.06%) |
Feb 15, 2019 | 34.04 | 34.04 | 33.67 | 33.95 | 176,657 | +0.65(+1.94%) |
Feb 14, 2019 | 33.48 | 33.53 | 33.18 | 33.30 | 180,998 | -0.07(-0.21%) |
Feb 13, 2019 | 33.47 | 33.48 | 33.22 | 33.37 | 246,942 | +0.32(+0.95%) |
Feb 12, 2019 | 33.18 | 33.18 | 32.98 | 33.05 | 195,527 | +0.75(+2.33%) |
Feb 11, 2019 | 32.46 | 32.49 | 32.28 | 32.30 | 147,093 | -0.26(-0.81%) |
Feb 08, 2019 | 32.74 | 32.75 | 32.39 | 32.56 | 294,238 | -0.31(-0.93%) |
Feb 07, 2019 | 32.92 | 33.20 | 32.83 | 32.87 | 251,108 | -0.06(-0.19%) |
Feb 06, 2019 | 33.12 | 33.24 | 32.88 | 32.93 | 309,408 | -0.28(-0.84%) |
Feb 05, 2019 | 33.09 | 33.42 | 32.98 | 33.21 | 345,435 | +1.21(+3.77%) |
Feb 04, 2019 | 31.83 | 32.02 | 31.69 | 32.00 | 100,017 | +0.08(+0.25%) |
Feb 01, 2019 | 31.97 | 32.00 | 31.75 | 31.93 | 160,888 | -0.23(-0.71%) |
Jan 31, 2019 | 32.14 | 32.27 | 31.87 | 32.15 | 299,439 | +0.21(+0.66%) |
Jan 30, 2019 | 31.61 | 32.03 | 31.61 | 31.94 | 298,578 | +0.60(+1.93%) |
Jan 29, 2019 | 31.72 | 31.74 | 31.30 | 31.34 | 311,706 | -0.17(-0.53%) |
Jan 28, 2019 | 31.59 | 31.65 | 31.30 | 31.50 | 380,763 | -0.03(-0.08%) |
Jan 25, 2019 | 31.70 | 31.72 | 31.46 | 31.53 | 280,640 | +1.14(+3.74%) |
Jan 24, 2019 | 30.82 | 30.82 | 30.22 | 30.39 | 249,103 | -0.32(-1.03%) |
Jan 23, 2019 | 30.87 | 30.94 | 30.53 | 30.71 | 223,937 | +0.14(+0.46%) |
Jan 22, 2019 | 30.59 | 30.72 | 30.50 | 30.57 | 249,311 | -0.19(-0.63%) |
Jan 18, 2019 | 30.76 | 30.86 | 30.70 | 30.76 | 220,993 | +0.25(+0.83%) |
Jan 17, 2019 | 30.24 | 30.70 | 30.24 | 30.51 | 161,378 | +0.30(+0.99%) |
Jan 16, 2019 | 30.46 | 30.51 | 30.21 | 30.21 | 171,580 | +0.25(+0.85%) |
Jan 15, 2019 | 29.86 | 30.07 | 29.81 | 29.96 | 154,863 | +0.17(+0.56%) |
Jan 14, 2019 | 29.56 | 29.92 | 29.55 | 29.79 | 250,105 | -0.16(-0.53%) |
Jan 11, 2019 | 29.75 | 29.97 | 29.61 | 29.95 | 392,051 | -0.08(-0.26%) |
Jan 10, 2019 | 29.66 | 30.08 | 29.66 | 30.03 | 269,026 | -0.32(-1.07%) |
Jan 09, 2019 | 30.31 | 30.53 | 30.29 | 30.35 | 438,528 | +1.10(+3.77%) |
Jan 08, 2019 | 29.51 | 29.56 | 28.94 | 29.25 | 514,758 | -0.18(-0.62%) |
Jan 07, 2019 | 29.28 | 29.66 | 29.17 | 29.43 | 258,571 | -0.17(-0.56%) |
Jan 04, 2019 | 28.66 | 29.68 | 28.59 | 29.60 | 902,370 | +2.38(+8.75%) |
Jan 03, 2019 | 28.03 | 28.07 | 27.12 | 27.22 | 1,508,038 | -1.30(-4.54%) |
Jan 02, 2019 | 28.13 | 28.54 | 28.08 | 28.51 | 492,688 | +0.17(+0.59%) |
Dec 31, 2018 | 28.34 | 28.49 | 28.16 | 28.35 | 388,966 | +0.18(+0.62%) |
Dec 28, 2018 | 28.49 | 28.54 | 28.07 | 28.17 | 997,097 | -0.51(-1.77%) |
Dec 27, 2018 | 28.55 | 28.71 | 28.06 | 28.68 | 601,838 | +0.49(+1.74%) |
Dec 26, 2018 | 27.71 | 28.19 | 27.29 | 28.19 | 281,891 | +0.57(+2.06%) |
Dec 24, 2018 | 27.41 | 27.96 | 27.32 | 27.62 | 341,888 | +0.23(+0.83%) |
Dec 21, 2018 | 28.49 | 28.56 | 27.35 | 27.39 | 2,866,513 | -1.47(-5.09%) |
Dec 20, 2018 | 29.26 | 29.33 | 28.80 | 28.86 | 622,996 | +0.18(+0.61%) |
Dec 19, 2018 | 29.79 | 29.80 | 28.58 | 28.69 | 698,115 | -0.56(-1.92%) |
Dec 18, 2018 | 29.40 | 29.54 | 29.22 | 29.25 | 409,863 | -0.17(-0.57%) |
Dec 17, 2018 | 29.41 | 29.58 | 29.26 | 29.41 | 1,165,725 | -0.33(-1.12%) |
Dec 14, 2018 | 29.87 | 29.97 | 29.61 | 29.75 | 1,170,670 | -0.60(-1.96%) |
Dec 13, 2018 | 30.73 | 30.82 | 30.33 | 30.34 | 1,062,392 | -0.70(-2.26%) |
Dec 12, 2018 | 31.04 | 31.36 | 31.03 | 31.04 | 613,798 | +0.67(+2.19%) |
Dec 11, 2018 | 31.06 | 31.20 | 30.21 | 30.38 | 1,686,069 | -0.82(-2.64%) |
Dec 10, 2018 | 30.93 | 31.24 | 30.78 | 31.20 | 656,467 | -0.02(-0.06%) |
Dec 07, 2018 | 31.36 | 31.47 | 30.84 | 31.22 | 856,320 | -3.12(-9.07%) |
Dec 06, 2018 | 34.13 | 34.33 | 33.78 | 34.33 | 348,265 | -1.41(-3.94%) |
Dec 04, 2018 | 36.51 | 36.57 | 35.74 | 35.74 | 506,776 | -0.92(-2.51%) |