Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.80 | 38.16 | 36.97 | 37.88 | 57,450 | +0.02(+0.05%) |
Feb 27, 2019 | 38.17 | 38.40 | 37.78 | 37.86 | 38,770 | -0.45(-1.17%) |
Feb 26, 2019 | 38.58 | 38.58 | 37.47 | 38.31 | 35,999 | -0.22(-0.57%) |
Feb 25, 2019 | 38.65 | 38.96 | 38.44 | 38.53 | 33,525 | +0.15(+0.39%) |
Feb 22, 2019 | 37.54 | 38.38 | 37.54 | 38.38 | 32,200 | +0.98(+2.62%) |
Feb 21, 2019 | 38.11 | 38.37 | 37.31 | 37.40 | 24,351 | -0.72(-1.89%) |
Feb 20, 2019 | 37.43 | 38.36 | 37.43 | 38.12 | 38,185 | +0.68(+1.82%) |
Feb 19, 2019 | 36.78 | 37.84 | 36.75 | 37.44 | 39,140 | +0.43(+1.16%) |
Feb 15, 2019 | 36.00 | 37.13 | 36.00 | 37.01 | 34,200 | +1.13(+3.15%) |
Feb 14, 2019 | 35.76 | 36.43 | 35.76 | 35.88 | 33,498 | +0.12(+0.34%) |
Feb 13, 2019 | 35.50 | 35.94 | 35.17 | 35.76 | 18,755 | +0.26(+0.73%) |
Feb 12, 2019 | 35.44 | 35.53 | 35.00 | 35.50 | 25,919 | +0.29(+0.82%) |
Feb 11, 2019 | 34.66 | 35.29 | 34.63 | 35.21 | 23,634 | +0.58(+1.67%) |
Feb 08, 2019 | 34.25 | 34.69 | 34.01 | 34.63 | 17,600 | +0.36(+1.05%) |
Feb 07, 2019 | 34.18 | 34.64 | 34.04 | 34.27 | 37,038 | -0.09(-0.26%) |
Feb 06, 2019 | 33.28 | 34.39 | 33.09 | 34.36 | 41,242 | +1.09(+3.28%) |
Feb 05, 2019 | 33.04 | 33.42 | 32.84 | 33.27 | 47,654 | +0.23(+0.70%) |
Feb 04, 2019 | 33.23 | 33.25 | 32.22 | 33.04 | 33,499 | -0.20(-0.60%) |
Feb 01, 2019 | 33.64 | 33.85 | 33.20 | 33.24 | 47,500 | -0.41(-1.22%) |
Jan 31, 2019 | 33.47 | 33.86 | 33.33 | 33.65 | 44,934 | +0.13(+0.39%) |
Jan 30, 2019 | 33.37 | 33.61 | 33.25 | 33.52 | 33,001 | +0.30(+0.90%) |
Jan 29, 2019 | 33.59 | 33.82 | 32.51 | 33.22 | 86,826 | -0.30(-0.89%) |
Jan 28, 2019 | 33.97 | 33.97 | 33.01 | 33.52 | 44,080 | -0.47(-1.38%) |
Jan 25, 2019 | 34.03 | 34.40 | 33.68 | 33.99 | 88,600 | +0.13(+0.38%) |
Jan 24, 2019 | 33.71 | 34.23 | 33.67 | 33.86 | 25,586 | +0.18(+0.53%) |
Jan 23, 2019 | 33.63 | 34.00 | 33.33 | 33.68 | 22,699 | +0.04(+0.12%) |
Jan 22, 2019 | 34.35 | 34.35 | 33.17 | 33.64 | 24,408 | -0.96(-2.77%) |
Jan 18, 2019 | 33.59 | 34.60 | 33.59 | 34.60 | 31,000 | +1.02(+3.04%) |
Jan 17, 2019 | 33.18 | 33.95 | 32.91 | 33.58 | 100,971 | +0.33(+0.99%) |
Jan 16, 2019 | 33.44 | 33.44 | 32.60 | 33.25 | 37,589 | -0.20(-0.60%) |
Jan 15, 2019 | 32.63 | 33.55 | 32.50 | 33.45 | 44,718 | +0.83(+2.54%) |
Jan 14, 2019 | 33.14 | 33.83 | 32.61 | 32.62 | 34,591 | -0.88(-2.63%) |
Jan 11, 2019 | 34.62 | 34.84 | 33.17 | 33.50 | 52,100 | -1.40(-4.01%) |
Jan 10, 2019 | 34.98 | 35.26 | 34.65 | 34.90 | 28,952 | -0.45(-1.27%) |
Jan 09, 2019 | 36.20 | 36.42 | 35.12 | 35.35 | 49,706 | -0.77(-2.13%) |
Jan 08, 2019 | 35.90 | 36.39 | 35.56 | 36.12 | 44,604 | +0.45(+1.26%) |
Jan 07, 2019 | 35.02 | 35.75 | 34.48 | 35.67 | 47,190 | +0.64(+1.83%) |
Jan 04, 2019 | 34.24 | 35.34 | 34.09 | 35.03 | 59,600 | +1.22(+3.61%) |
Jan 03, 2019 | 33.82 | 34.46 | 33.65 | 33.81 | 70,681 | -0.33(-0.97%) |
Jan 02, 2019 | 34.41 | 34.59 | 33.69 | 34.14 | 68,093 | -0.84(-2.40%) |
Dec 31, 2018 | 33.87 | 34.98 | 33.60 | 34.98 | 87,400 | +0.98(+2.88%) |
Dec 28, 2018 | 33.25 | 34.25 | 32.80 | 34.00 | 101,800 | +0.66(+1.98%) |
Dec 27, 2018 | 32.87 | 33.34 | 32.34 | 33.34 | 49,434 | -0.01(-0.03%) |
Dec 26, 2018 | 31.62 | 33.41 | 30.85 | 33.35 | 69,291 | +1.86(+5.91%) |
Dec 24, 2018 | 31.75 | 32.09 | 31.37 | 31.49 | 36,000 | -0.68(-2.11%) |
Dec 21, 2018 | 31.94 | 32.85 | 31.55 | 32.17 | 252,800 | +0.09(+0.28%) |
Dec 20, 2018 | 32.34 | 32.69 | 30.80 | 32.08 | 61,775 | -0.28(-0.87%) |
Dec 19, 2018 | 33.14 | 33.49 | 32.11 | 32.36 | 60,317 | -0.77(-2.32%) |
Dec 18, 2018 | 33.41 | 33.63 | 32.42 | 33.13 | 69,865 | -0.18(-0.54%) |
Dec 17, 2018 | 34.35 | 34.80 | 32.99 | 33.31 | 99,626 | -1.12(-3.25%) |
Dec 14, 2018 | 34.94 | 35.65 | 34.11 | 34.43 | 41,400 | -0.74(-2.10%) |
Dec 13, 2018 | 36.23 | 36.84 | 34.69 | 35.17 | 40,060 | -1.10(-3.03%) |
Dec 12, 2018 | 36.44 | 36.82 | 35.83 | 36.27 | 69,521 | -0.03(-0.08%) |
Dec 11, 2018 | 37.24 | 37.24 | 35.84 | 36.30 | 45,187 | -0.17(-0.47%) |
Dec 10, 2018 | 37.33 | 37.89 | 35.61 | 36.47 | 106,100 | -0.99(-2.64%) |
Dec 07, 2018 | 36.93 | 37.82 | 36.93 | 37.46 | 97,300 | +0.54(+1.46%) |
Dec 06, 2018 | 35.96 | 37.14 | 35.96 | 36.92 | 89,157 | +0.51(+1.40%) |
Dec 04, 2018 | 38.00 | 39.00 | 36.05 | 36.41 | 105,100 | -1.90(-4.96%) |