Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.73 | 38.02 | 37.36 | 37.60 | 565,584 | -0.27(-0.70%) |
Feb 27, 2019 | 36.79 | 37.96 | 36.79 | 37.87 | 900,808 | +1.08(+2.94%) |
Feb 26, 2019 | 37.14 | 37.33 | 36.14 | 36.79 | 525,678 | -0.62(-1.66%) |
Feb 25, 2019 | 37.40 | 38.05 | 37.04 | 37.41 | 469,375 | +0.20(+0.53%) |
Feb 22, 2019 | 36.74 | 37.31 | 36.67 | 37.21 | 294,575 | +0.48(+1.31%) |
Feb 21, 2019 | 36.71 | 36.89 | 36.27 | 36.73 | 620,574 | -0.03(-0.08%) |
Feb 20, 2019 | 36.71 | 36.87 | 36.53 | 36.76 | 854,707 | +0.04(+0.11%) |
Feb 19, 2019 | 37.16 | 37.34 | 36.64 | 36.72 | 586,072 | -0.62(-1.66%) |
Feb 15, 2019 | 36.68 | 37.40 | 35.93 | 37.34 | 720,028 | +0.85(+2.32%) |
Feb 14, 2019 | 36.65 | 36.99 | 36.44 | 36.49 | 801,014 | -0.38(-1.04%) |
Feb 13, 2019 | 37.31 | 37.31 | 35.98 | 36.88 | 726,646 | -0.11(-0.29%) |
Feb 12, 2019 | 35.85 | 37.44 | 34.67 | 36.98 | 2,011,626 | +2.02(+5.77%) |
Feb 11, 2019 | 34.74 | 35.39 | 34.74 | 34.97 | 996,639 | +0.19(+0.54%) |
Feb 08, 2019 | 34.51 | 34.81 | 34.14 | 34.78 | 605,510 | -0.01(-0.03%) |
Feb 07, 2019 | 34.89 | 34.95 | 34.27 | 34.79 | 445,944 | -0.28(-0.79%) |
Feb 06, 2019 | 35.02 | 35.35 | 34.90 | 35.06 | 401,469 | +0.06(+0.17%) |
Feb 05, 2019 | 34.58 | 35.04 | 34.55 | 35.01 | 488,934 | +0.48(+1.40%) |
Feb 04, 2019 | 34.40 | 34.66 | 34.20 | 34.52 | 325,167 | +0.08(+0.23%) |
Feb 01, 2019 | 34.65 | 34.77 | 34.33 | 34.44 | 389,786 | -0.06(-0.17%) |
Jan 31, 2019 | 34.59 | 34.68 | 34.19 | 34.50 | 465,663 | -0.19(-0.54%) |
Jan 30, 2019 | 33.93 | 34.88 | 33.75 | 34.69 | 421,838 | +0.77(+2.26%) |
Jan 29, 2019 | 33.82 | 34.40 | 33.78 | 33.92 | 410,416 | +0.16(+0.47%) |
Jan 28, 2019 | 33.95 | 34.05 | 33.69 | 33.77 | 296,083 | -0.45(-1.32%) |
Jan 25, 2019 | 33.95 | 34.30 | 33.83 | 34.22 | 326,380 | +0.33(+0.99%) |
Jan 24, 2019 | 33.70 | 34.46 | 33.56 | 33.88 | 347,949 | +0.19(+0.55%) |
Jan 23, 2019 | 33.90 | 34.10 | 33.24 | 33.70 | 626,105 | -0.03(-0.09%) |
Jan 22, 2019 | 33.51 | 34.09 | 33.33 | 33.73 | 856,569 | -0.25(-0.72%) |
Jan 18, 2019 | 33.85 | 33.99 | 33.45 | 33.97 | 635,587 | +0.31(+0.94%) |
Jan 17, 2019 | 33.61 | 33.75 | 33.00 | 33.66 | 1,027,815 | +0.04(+0.12%) |
Jan 16, 2019 | 33.81 | 34.20 | 33.51 | 33.62 | 1,202,665 | -0.20(-0.58%) |
Jan 15, 2019 | 33.01 | 33.86 | 33.01 | 33.81 | 1,280,709 | +0.82(+2.48%) |
Jan 14, 2019 | 32.55 | 33.22 | 31.46 | 33.00 | 1,021,817 | +0.16(+0.48%) |
Jan 11, 2019 | 31.99 | 32.87 | 31.89 | 32.84 | 558,463 | +0.69(+2.14%) |
Jan 10, 2019 | 31.61 | 32.21 | 30.64 | 32.15 | 401,578 | +0.35(+1.11%) |
Jan 09, 2019 | 31.09 | 31.84 | 30.46 | 31.80 | 830,824 | +0.73(+2.34%) |
Jan 08, 2019 | 30.17 | 31.24 | 29.97 | 31.07 | 1,510,616 | +1.31(+4.40%) |
Jan 07, 2019 | 28.71 | 29.84 | 28.67 | 29.76 | 1,046,200 | +1.09(+3.81%) |
Jan 04, 2019 | 28.13 | 29.11 | 28.13 | 28.67 | 621,158 | +0.85(+3.04%) |
Jan 03, 2019 | 28.89 | 28.89 | 27.58 | 27.82 | 1,131,022 | -1.01(-3.52%) |
Jan 02, 2019 | 28.92 | 29.04 | 28.43 | 28.84 | 703,308 | -0.46(-1.58%) |
Dec 31, 2018 | 29.96 | 29.96 | 28.63 | 29.30 | 704,989 | +0.64(+2.23%) |
Dec 28, 2018 | 28.51 | 29.17 | 28.22 | 28.66 | 905,065 | +0.30(+1.04%) |
Dec 27, 2018 | 26.89 | 28.38 | 26.86 | 28.36 | 967,297 | +1.07(+3.93%) |
Dec 26, 2018 | 26.14 | 27.31 | 26.02 | 27.29 | 1,329,826 | +1.26(+4.84%) |
Dec 24, 2018 | 25.88 | 26.47 | 25.69 | 26.03 | 506,336 | -0.05(-0.19%) |
Dec 21, 2018 | 27.56 | 27.64 | 25.70 | 26.08 | 2,778,195 | -1.88(-6.72%) |
Dec 20, 2018 | 28.87 | 29.03 | 27.85 | 27.96 | 771,988 | -1.00(-3.47%) |
Dec 19, 2018 | 29.19 | 29.47 | 28.30 | 28.96 | 875,064 | -0.19(-0.64%) |
Dec 18, 2018 | 28.92 | 29.44 | 28.60 | 29.15 | 834,190 | +0.54(+1.89%) |
Dec 17, 2018 | 29.70 | 29.70 | 28.36 | 28.61 | 1,120,270 | -1.22(-4.09%) |
Dec 14, 2018 | 30.50 | 30.79 | 29.79 | 29.83 | 631,015 | -1.03(-3.35%) |
Dec 13, 2018 | 31.33 | 31.71 | 30.66 | 30.86 | 601,487 | -0.29(-0.92%) |
Dec 12, 2018 | 31.29 | 31.67 | 30.95 | 31.15 | 1,203,408 | +0.31(+0.99%) |
Dec 11, 2018 | 31.09 | 31.89 | 30.80 | 30.84 | 844,834 | +0.12(+0.38%) |
Dec 10, 2018 | 30.02 | 31.13 | 29.75 | 30.72 | 2,252,329 | +0.61(+2.03%) |
Dec 07, 2018 | 31.37 | 31.72 | 29.88 | 30.11 | 1,290,380 | -1.39(-4.40%) |
Dec 06, 2018 | 32.09 | 32.40 | 30.71 | 31.50 | 1,103,456 | -0.92(-2.82%) |
Dec 04, 2018 | 33.11 | 33.39 | 32.22 | 32.42 | 714,134 | -0.80(-2.40%) |