Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.23 | 35.47 | 34.95 | 35.30 | 214,263 | +0.10(+0.29%) |
Feb 27, 2019 | 35.13 | 35.33 | 34.79 | 35.20 | 237,664 | +0.03(+0.08%) |
Feb 26, 2019 | 35.48 | 35.48 | 34.93 | 35.17 | 428,819 | -0.34(-0.94%) |
Feb 25, 2019 | 35.78 | 36.01 | 35.43 | 35.50 | 243,914 | -0.15(-0.43%) |
Feb 22, 2019 | 35.17 | 35.67 | 35.07 | 35.66 | 301,081 | +0.53(+1.50%) |
Feb 21, 2019 | 35.34 | 35.36 | 34.96 | 35.13 | 145,361 | -0.22(-0.62%) |
Feb 20, 2019 | 35.30 | 35.44 | 35.04 | 35.35 | 213,907 | +0.05(+0.14%) |
Feb 19, 2019 | 35.08 | 35.43 | 34.90 | 35.30 | 765,377 | -0.01(-0.03%) |
Feb 15, 2019 | 34.58 | 35.34 | 34.49 | 35.31 | 369,717 | +0.86(+2.50%) |
Feb 14, 2019 | 33.85 | 34.64 | 33.84 | 34.45 | 744,536 | +0.42(+1.24%) |
Feb 13, 2019 | 33.72 | 34.12 | 33.61 | 34.03 | 316,140 | +0.36(+1.08%) |
Feb 12, 2019 | 33.53 | 33.88 | 33.53 | 33.67 | 326,629 | +0.32(+0.95%) |
Feb 11, 2019 | 33.25 | 33.49 | 33.20 | 33.35 | 354,509 | +0.11(+0.35%) |
Feb 08, 2019 | 33.05 | 33.32 | 32.76 | 33.23 | 236,728 | -0.03(-0.09%) |
Feb 07, 2019 | 33.16 | 33.38 | 32.76 | 33.26 | 427,713 | -0.15(-0.46%) |
Feb 06, 2019 | 33.27 | 33.72 | 33.27 | 33.42 | 360,602 | +0.03(+0.09%) |
Feb 05, 2019 | 33.13 | 33.62 | 33.13 | 33.39 | 501,931 | +0.27(+0.81%) |
Feb 04, 2019 | 32.78 | 33.16 | 32.35 | 33.12 | 311,425 | +0.32(+0.96%) |
Feb 01, 2019 | 32.79 | 32.87 | 32.46 | 32.80 | 381,731 | +0.04(+0.12%) |
Jan 31, 2019 | 32.23 | 32.84 | 32.03 | 32.77 | 344,730 | +0.56(+1.75%) |
Jan 30, 2019 | 32.00 | 32.22 | 31.45 | 32.20 | 274,852 | +0.31(+0.96%) |
Jan 29, 2019 | 32.21 | 32.27 | 31.85 | 31.89 | 332,979 | -0.26(-0.80%) |
Jan 28, 2019 | 32.17 | 32.45 | 31.85 | 32.15 | 348,644 | -0.19(-0.59%) |
Jan 25, 2019 | 32.46 | 32.92 | 32.25 | 32.34 | 251,353 | +0.09(+0.27%) |
Jan 24, 2019 | 32.35 | 32.77 | 32.15 | 32.26 | 345,378 | +0.00(+0.00%) |
Jan 23, 2019 | 32.58 | 32.68 | 31.85 | 32.26 | 222,806 | -0.26(-0.79%) |
Jan 22, 2019 | 32.78 | 32.85 | 32.35 | 32.52 | 281,539 | -0.45(-1.36%) |
Jan 18, 2019 | 31.98 | 33.27 | 31.98 | 32.97 | 305,573 | +1.14(+3.58%) |
Jan 17, 2019 | 31.46 | 31.85 | 31.33 | 31.83 | 329,824 | +0.31(+0.97%) |
Jan 16, 2019 | 31.94 | 32.32 | 31.31 | 31.52 | 550,797 | -0.42(-1.32%) |
Jan 15, 2019 | 31.85 | 32.13 | 31.72 | 31.94 | 340,843 | +0.13(+0.42%) |
Jan 14, 2019 | 31.65 | 32.27 | 31.56 | 31.81 | 439,032 | +0.04(+0.12%) |
Jan 11, 2019 | 31.70 | 32.00 | 31.26 | 31.77 | 332,631 | -0.09(-0.27%) |
Jan 10, 2019 | 31.68 | 31.91 | 31.35 | 31.86 | 270,232 | +0.00(+0.00%) |
Jan 09, 2019 | 31.45 | 31.90 | 31.23 | 31.86 | 233,441 | +0.52(+1.65%) |
Jan 08, 2019 | 30.94 | 31.72 | 30.91 | 31.34 | 299,196 | +0.66(+2.15%) |
Jan 07, 2019 | 30.23 | 30.92 | 29.93 | 30.68 | 283,767 | +0.39(+1.30%) |
Jan 04, 2019 | 29.20 | 30.35 | 28.97 | 30.29 | 320,303 | +1.37(+4.73%) |
Jan 03, 2019 | 28.97 | 29.46 | 28.54 | 28.92 | 307,431 | -0.29(-0.98%) |
Jan 02, 2019 | 28.55 | 29.49 | 28.35 | 29.20 | 412,379 | +0.25(+0.86%) |
Dec 31, 2018 | 28.71 | 28.96 | 28.29 | 28.96 | 359,375 | +0.33(+1.14%) |
Dec 28, 2018 | 28.82 | 29.29 | 28.58 | 28.63 | 425,086 | -0.33(-1.12%) |
Dec 27, 2018 | 28.59 | 28.96 | 28.02 | 28.96 | 363,764 | -0.11(-0.36%) |
Dec 26, 2018 | 27.99 | 29.11 | 27.43 | 29.06 | 436,904 | +1.17(+4.19%) |
Dec 24, 2018 | 28.95 | 29.04 | 27.83 | 27.89 | 264,412 | -1.23(-4.21%) |
Dec 21, 2018 | 29.19 | 30.15 | 29.02 | 29.12 | 2,075,811 | +0.00(+0.00%) |
Dec 20, 2018 | 30.87 | 31.10 | 28.24 | 29.12 | 1,206,936 | +0.14(+0.50%) |
Dec 19, 2018 | 29.35 | 30.38 | 28.70 | 28.97 | 622,652 | -0.42(-1.43%) |
Dec 18, 2018 | 29.39 | 29.84 | 29.21 | 29.40 | 474,096 | +0.31(+1.05%) |
Dec 17, 2018 | 29.68 | 30.03 | 28.97 | 29.09 | 498,435 | -0.61(-2.06%) |
Dec 14, 2018 | 29.79 | 30.27 | 29.58 | 29.70 | 278,515 | -0.39(-1.30%) |
Dec 13, 2018 | 30.71 | 31.03 | 30.02 | 30.09 | 280,023 | -0.64(-2.09%) |
Dec 12, 2018 | 31.21 | 31.58 | 30.72 | 30.74 | 310,008 | -0.11(-0.37%) |
Dec 11, 2018 | 30.90 | 31.44 | 30.52 | 30.85 | 545,408 | +0.33(+1.10%) |
Dec 10, 2018 | 30.72 | 30.72 | 29.89 | 30.52 | 667,414 | -0.19(-0.62%) |
Dec 07, 2018 | 31.32 | 31.61 | 30.50 | 30.71 | 351,017 | -0.69(-2.20%) |
Dec 06, 2018 | 31.18 | 31.42 | 30.55 | 31.40 | 465,863 | -0.25(-0.79%) |
Dec 04, 2018 | 32.22 | 32.42 | 31.21 | 31.65 | 776,209 | -0.56(-1.75%) |