Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.73 | 35.83 | 35.64 | 35.73 | 90,634 | -0.17(-0.48%) |
Feb 27, 2019 | 35.76 | 35.94 | 35.63 | 35.90 | 87,666 | -0.02(-0.05%) |
Feb 26, 2019 | 35.80 | 35.97 | 35.80 | 35.92 | 99,936 | -0.04(-0.11%) |
Feb 25, 2019 | 36.00 | 36.13 | 35.90 | 35.96 | 107,765 | +0.30(+0.83%) |
Feb 22, 2019 | 35.45 | 35.69 | 35.42 | 35.66 | 65,773 | +0.31(+0.86%) |
Feb 21, 2019 | 35.46 | 35.54 | 35.26 | 35.36 | 83,528 | -0.11(-0.30%) |
Feb 20, 2019 | 35.41 | 35.58 | 35.39 | 35.46 | 77,765 | +0.09(+0.24%) |
Feb 19, 2019 | 35.28 | 35.53 | 35.21 | 35.38 | 82,776 | -0.02(-0.05%) |
Feb 15, 2019 | 35.26 | 35.39 | 35.19 | 35.39 | 85,044 | +0.32(+0.93%) |
Feb 14, 2019 | 34.94 | 35.18 | 34.94 | 35.07 | 123,364 | -0.01(-0.03%) |
Feb 13, 2019 | 35.05 | 35.17 | 34.93 | 35.08 | 72,550 | +0.10(+0.30%) |
Feb 12, 2019 | 34.72 | 34.97 | 34.71 | 34.97 | 107,476 | +0.54(+1.58%) |
Feb 11, 2019 | 34.45 | 34.53 | 34.35 | 34.43 | 132,056 | +0.06(+0.17%) |
Feb 08, 2019 | 34.09 | 34.37 | 34.05 | 34.37 | 145,790 | -0.01(-0.03%) |
Feb 07, 2019 | 34.63 | 34.68 | 34.25 | 34.38 | 94,271 | -0.49(-1.40%) |
Feb 06, 2019 | 34.88 | 35.04 | 34.85 | 34.87 | 1,692,327 | -0.02(-0.07%) |
Feb 05, 2019 | 34.77 | 34.97 | 34.77 | 34.89 | 121,970 | +0.14(+0.40%) |
Feb 04, 2019 | 34.61 | 34.75 | 34.53 | 34.75 | 153,030 | +0.04(+0.11%) |
Feb 01, 2019 | 34.65 | 34.78 | 34.58 | 34.72 | 138,877 | +0.20(+0.58%) |
Jan 31, 2019 | 34.29 | 34.68 | 34.29 | 34.52 | 74,770 | +0.22(+0.64%) |
Jan 30, 2019 | 33.92 | 34.38 | 33.84 | 34.30 | 117,639 | +0.53(+1.58%) |
Jan 29, 2019 | 33.87 | 33.91 | 33.69 | 33.76 | 162,321 | -0.14(-0.42%) |
Jan 28, 2019 | 33.90 | 33.90 | 33.69 | 33.90 | 88,620 | -0.29(-0.84%) |
Jan 25, 2019 | 33.98 | 34.20 | 33.98 | 34.19 | 156,368 | +0.50(+1.49%) |
Jan 24, 2019 | 33.47 | 33.78 | 33.47 | 33.69 | 120,163 | +0.39(+1.16%) |
Jan 23, 2019 | 33.44 | 33.57 | 33.07 | 33.30 | 130,918 | -0.12(-0.37%) |
Jan 22, 2019 | 33.72 | 33.72 | 33.15 | 33.43 | 223,408 | -0.48(-1.41%) |
Jan 18, 2019 | 33.66 | 33.93 | 33.59 | 33.90 | 112,275 | +0.50(+1.49%) |
Jan 17, 2019 | 33.10 | 33.58 | 33.10 | 33.41 | 73,352 | +0.17(+0.52%) |
Jan 16, 2019 | 33.24 | 33.41 | 33.23 | 33.24 | 84,718 | +0.05(+0.14%) |
Jan 15, 2019 | 32.90 | 33.21 | 32.90 | 33.19 | 91,897 | +0.33(+1.02%) |
Jan 14, 2019 | 32.96 | 32.98 | 32.78 | 32.85 | 79,013 | -0.33(-1.01%) |
Jan 11, 2019 | 33.08 | 33.26 | 33.02 | 33.19 | 129,975 | -0.21(-0.63%) |
Jan 10, 2019 | 33.01 | 33.40 | 32.88 | 33.40 | 62,050 | +0.26(+0.78%) |
Jan 09, 2019 | 32.90 | 33.23 | 32.90 | 33.14 | 80,183 | +0.47(+1.43%) |
Jan 08, 2019 | 32.75 | 32.80 | 32.37 | 32.67 | 597,331 | +0.18(+0.56%) |
Jan 07, 2019 | 32.12 | 32.64 | 32.12 | 32.49 | 90,985 | +0.49(+1.52%) |
Jan 04, 2019 | 31.30 | 32.12 | 31.19 | 32.00 | 92,585 | +1.06(+3.42%) |
Jan 03, 2019 | 31.54 | 31.54 | 30.95 | 30.95 | 78,716 | -0.84(-2.64%) |
Jan 02, 2019 | 31.38 | 31.83 | 31.37 | 31.79 | 65,558 | +0.03(+0.09%) |
Dec 31, 2018 | 31.66 | 31.85 | 31.55 | 31.76 | 406,159 | +0.26(+0.82%) |
Dec 28, 2018 | 31.67 | 31.84 | 31.40 | 31.50 | 161,500 | +0.00(+0.02%) |
Dec 27, 2018 | 30.96 | 31.49 | 30.53 | 31.49 | 250,205 | +0.25(+0.79%) |
Dec 26, 2018 | 30.20 | 31.25 | 30.00 | 31.25 | 260,724 | +1.13(+3.74%) |
Dec 24, 2018 | 30.43 | 30.62 | 30.12 | 30.12 | 202,753 | -0.42(-1.38%) |
Dec 21, 2018 | 31.38 | 31.54 | 30.54 | 30.54 | 362,965 | -0.86(-2.74%) |
Dec 20, 2018 | 31.68 | 31.88 | 31.07 | 31.40 | 1,058,024 | -0.38(-1.20%) |
Dec 19, 2018 | 32.22 | 32.59 | 31.55 | 31.78 | 231,407 | -0.44(-1.36%) |
Dec 18, 2018 | 32.42 | 32.61 | 32.09 | 32.22 | 268,737 | -0.03(-0.09%) |
Dec 17, 2018 | 32.70 | 32.83 | 32.10 | 32.25 | 244,557 | -0.49(-1.51%) |
Dec 14, 2018 | 33.00 | 33.15 | 32.73 | 32.74 | 132,829 | -0.56(-1.68%) |
Dec 13, 2018 | 33.62 | 33.68 | 33.21 | 33.30 | 66,709 | -0.17(-0.51%) |
Dec 12, 2018 | 33.51 | 33.83 | 33.47 | 33.47 | 101,905 | +0.35(+1.06%) |
Dec 11, 2018 | 33.45 | 33.53 | 32.89 | 33.12 | 207,888 | +0.04(+0.11%) |
Dec 10, 2018 | 32.93 | 33.21 | 32.58 | 33.08 | 222,584 | +0.01(+0.03%) |
Dec 07, 2018 | 33.69 | 33.84 | 32.94 | 33.07 | 395,118 | -0.67(-2.00%) |
Dec 06, 2018 | 33.29 | 33.80 | 33.05 | 33.75 | 114,708 | -0.23(-0.67%) |
Dec 04, 2018 | 34.95 | 34.99 | 33.98 | 33.98 | 100,596 | -1.02(-2.90%) |