Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.11 | 32.49 | 32.01 | 32.30 | 852,094 | +0.14(+0.45%) |
Feb 27, 2019 | 32.50 | 32.50 | 31.98 | 32.16 | 657,181 | -0.41(-1.25%) |
Feb 26, 2019 | 32.88 | 32.88 | 32.45 | 32.56 | 656,104 | -0.23(-0.71%) |
Feb 25, 2019 | 33.37 | 33.37 | 32.76 | 32.80 | 588,624 | -0.56(-1.68%) |
Feb 22, 2019 | 33.09 | 33.36 | 33.00 | 33.36 | 599,374 | +0.29(+0.87%) |
Feb 21, 2019 | 32.85 | 33.09 | 32.69 | 33.07 | 1,041,906 | +0.15(+0.46%) |
Feb 20, 2019 | 32.90 | 32.93 | 32.48 | 32.92 | 1,226,918 | -0.01(-0.02%) |
Feb 19, 2019 | 32.57 | 32.93 | 32.57 | 32.93 | 758,792 | +0.28(+0.85%) |
Feb 15, 2019 | 32.57 | 32.82 | 32.48 | 32.65 | 1,246,650 | +0.17(+0.54%) |
Feb 14, 2019 | 32.47 | 32.67 | 32.29 | 32.48 | 1,104,374 | +0.01(+0.02%) |
Feb 13, 2019 | 32.46 | 32.59 | 32.40 | 32.47 | 879,570 | -0.07(-0.22%) |
Feb 12, 2019 | 32.47 | 32.59 | 32.22 | 32.54 | 865,226 | +0.10(+0.29%) |
Feb 11, 2019 | 32.47 | 32.70 | 32.32 | 32.44 | 1,493,849 | -0.08(-0.24%) |
Feb 08, 2019 | 32.86 | 32.86 | 31.82 | 32.52 | 1,926,297 | -0.35(-1.06%) |
Feb 07, 2019 | 32.58 | 32.89 | 32.35 | 32.87 | 926,719 | +0.25(+0.78%) |
Feb 06, 2019 | 32.78 | 32.79 | 32.39 | 32.62 | 1,063,637 | -0.18(-0.56%) |
Feb 05, 2019 | 32.67 | 32.88 | 32.60 | 32.80 | 864,175 | -0.12(-0.36%) |
Feb 04, 2019 | 32.65 | 33.03 | 32.51 | 32.92 | 752,282 | +0.20(+0.60%) |
Feb 01, 2019 | 33.12 | 33.12 | 32.36 | 32.72 | 935,366 | -0.42(-1.27%) |
Jan 31, 2019 | 32.92 | 33.20 | 32.78 | 33.14 | 956,996 | +0.22(+0.67%) |
Jan 30, 2019 | 32.70 | 33.01 | 32.57 | 32.92 | 1,460,899 | +0.28(+0.85%) |
Jan 29, 2019 | 32.59 | 32.66 | 32.40 | 32.64 | 990,151 | +0.18(+0.56%) |
Jan 28, 2019 | 32.48 | 32.62 | 32.36 | 32.46 | 730,331 | -0.02(-0.05%) |
Jan 25, 2019 | 32.36 | 32.67 | 32.18 | 32.48 | 2,271,551 | +0.17(+0.51%) |
Jan 24, 2019 | 32.36 | 32.51 | 31.61 | 32.31 | 2,137,479 | -0.21(-0.66%) |
Jan 23, 2019 | 32.58 | 32.66 | 32.29 | 32.52 | 351,070 | -0.08(-0.24%) |
Jan 22, 2019 | 32.67 | 32.78 | 32.08 | 32.60 | 416,380 | -0.10(-0.31%) |
Jan 18, 2019 | 32.82 | 32.93 | 32.62 | 32.70 | 500,579 | -0.01(-0.02%) |
Jan 17, 2019 | 32.25 | 32.74 | 32.25 | 32.71 | 707,479 | +0.32(+0.98%) |
Jan 16, 2019 | 32.24 | 32.51 | 32.23 | 32.40 | 355,830 | +0.16(+0.49%) |
Jan 15, 2019 | 32.10 | 32.51 | 32.01 | 32.24 | 462,157 | +0.11(+0.35%) |
Jan 14, 2019 | 32.63 | 32.72 | 32.11 | 32.13 | 397,587 | -0.57(-1.74%) |
Jan 11, 2019 | 32.89 | 33.05 | 32.60 | 32.70 | 333,761 | -0.37(-1.13%) |
Jan 10, 2019 | 32.97 | 33.27 | 32.49 | 33.07 | 513,762 | +0.12(+0.36%) |
Jan 09, 2019 | 32.93 | 33.24 | 32.78 | 32.95 | 1,411,997 | -0.09(-0.26%) |
Jan 08, 2019 | 33.20 | 33.40 | 32.82 | 33.04 | 797,627 | -0.02(-0.05%) |
Jan 07, 2019 | 33.42 | 33.54 | 32.82 | 33.05 | 547,344 | -0.32(-0.97%) |
Jan 04, 2019 | 33.50 | 33.50 | 32.89 | 33.38 | 1,966,834 | +0.14(+0.43%) |
Jan 03, 2019 | 33.84 | 34.30 | 33.14 | 33.24 | 1,442,786 | -0.66(-1.94%) |
Jan 02, 2019 | 33.44 | 34.00 | 33.44 | 33.89 | 1,112,085 | +0.25(+0.75%) |
Dec 31, 2018 | 33.87 | 33.89 | 33.20 | 33.64 | 373,288 | -0.02(-0.07%) |
Dec 28, 2018 | 33.81 | 33.96 | 33.39 | 33.66 | 503,357 | -0.12(-0.35%) |
Dec 27, 2018 | 33.66 | 34.01 | 33.36 | 33.78 | 637,290 | -0.03(-0.09%) |
Dec 26, 2018 | 34.07 | 34.29 | 33.59 | 33.81 | 600,878 | -0.25(-0.74%) |
Dec 24, 2018 | 34.76 | 34.76 | 33.91 | 34.07 | 411,046 | -0.67(-1.91%) |
Dec 21, 2018 | 34.52 | 35.24 | 34.34 | 34.73 | 1,035,760 | +0.01(+0.02%) |
Dec 20, 2018 | 34.64 | 35.18 | 34.14 | 34.72 | 648,781 | +0.18(+0.53%) |
Dec 19, 2018 | 34.19 | 35.18 | 34.12 | 34.54 | 518,612 | +0.37(+1.09%) |
Dec 18, 2018 | 34.96 | 35.02 | 33.75 | 34.17 | 858,652 | -0.65(-1.86%) |
Dec 17, 2018 | 35.74 | 35.81 | 34.70 | 34.82 | 748,890 | -0.82(-2.29%) |
Dec 14, 2018 | 35.57 | 35.87 | 35.40 | 35.63 | 236,904 | +0.06(+0.16%) |
Dec 13, 2018 | 35.81 | 36.13 | 35.39 | 35.58 | 924,111 | -0.26(-0.73%) |
Dec 12, 2018 | 35.25 | 36.05 | 35.16 | 35.84 | 1,506,546 | +0.64(+1.82%) |
Dec 11, 2018 | 34.61 | 35.24 | 34.49 | 35.20 | 1,478,029 | +0.73(+2.11%) |
Dec 10, 2018 | 34.68 | 34.80 | 34.40 | 34.47 | 1,335,901 | -0.29(-0.82%) |
Dec 07, 2018 | 35.37 | 35.51 | 34.73 | 34.76 | 1,678,407 | -0.63(-1.77%) |
Dec 06, 2018 | 35.19 | 35.42 | 34.10 | 35.38 | 14,588,367 | -5.31(-13.06%) |
Dec 04, 2018 | 40.78 | 40.80 | 40.55 | 40.69 | 2,149,689 | -0.02(-0.06%) |