Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.01 | 37.18 | 37.01 | 37.07 | 10,144 | -0.09(-0.24%) |
Feb 27, 2019 | 37.03 | 37.16 | 36.98 | 37.16 | 3,017 | +0.08(+0.23%) |
Feb 26, 2019 | 37.07 | 37.19 | 37.07 | 37.08 | 4,202 | +0.03(+0.07%) |
Feb 25, 2019 | 37.28 | 37.31 | 37.05 | 37.05 | 5,378 | +0.00(+0.00%) |
Feb 22, 2019 | 36.98 | 37.07 | 36.90 | 37.05 | 5,400 | +0.18(+0.48%) |
Feb 21, 2019 | 37.16 | 37.16 | 36.78 | 36.87 | 5,700 | -0.18(-0.48%) |
Feb 20, 2019 | 37.05 | 37.07 | 36.84 | 37.05 | 5,522 | +0.12(+0.32%) |
Feb 19, 2019 | 36.77 | 36.93 | 36.69 | 36.93 | 10,373 | +0.17(+0.47%) |
Feb 15, 2019 | 36.70 | 36.80 | 36.70 | 36.76 | 4,600 | +0.38(+1.04%) |
Feb 14, 2019 | 36.27 | 36.38 | 36.25 | 36.38 | 929 | -0.14(-0.38%) |
Feb 13, 2019 | 36.50 | 36.52 | 36.40 | 36.52 | 3,912 | +0.19(+0.52%) |
Feb 12, 2019 | 35.98 | 36.39 | 35.98 | 36.33 | 2,699 | +0.50(+1.39%) |
Feb 11, 2019 | 35.58 | 35.85 | 35.58 | 35.83 | 3,315 | +0.20(+0.56%) |
Feb 08, 2019 | 35.74 | 35.80 | 35.43 | 35.63 | 5,500 | -0.20(-0.56%) |
Feb 07, 2019 | 36.11 | 36.11 | 35.65 | 35.83 | 12,246 | -0.17(-0.47%) |
Feb 06, 2019 | 36.00 | 36.06 | 35.95 | 36.00 | 43,167 | -0.02(-0.06%) |
Feb 05, 2019 | 35.81 | 36.04 | 35.81 | 36.02 | 9,872 | +0.18(+0.50%) |
Feb 04, 2019 | 35.50 | 35.84 | 35.50 | 35.84 | 15,206 | +0.21(+0.59%) |
Feb 01, 2019 | 35.57 | 35.70 | 35.54 | 35.63 | 9,900 | +0.08(+0.21%) |
Jan 31, 2019 | 35.32 | 35.57 | 35.32 | 35.55 | 14,007 | +0.08(+0.24%) |
Jan 30, 2019 | 35.27 | 35.56 | 35.12 | 35.47 | 7,612 | +0.30(+0.85%) |
Jan 29, 2019 | 35.09 | 35.31 | 35.09 | 35.17 | 7,308 | -0.01(-0.02%) |
Jan 28, 2019 | 35.01 | 35.20 | 34.94 | 35.18 | 9,223 | -0.16(-0.46%) |
Jan 25, 2019 | 35.20 | 35.38 | 35.20 | 35.34 | 6,000 | +0.46(+1.32%) |
Jan 24, 2019 | 34.79 | 34.95 | 34.67 | 34.88 | 12,526 | +0.25(+0.73%) |
Jan 23, 2019 | 34.75 | 34.93 | 34.32 | 34.63 | 4,329 | +0.03(+0.10%) |
Jan 22, 2019 | 34.93 | 34.93 | 34.52 | 34.59 | 8,135 | -0.63(-1.79%) |
Jan 18, 2019 | 34.84 | 35.30 | 34.84 | 35.22 | 3,600 | +0.56(+1.61%) |
Jan 17, 2019 | 34.18 | 34.84 | 34.18 | 34.67 | 5,672 | +0.14(+0.41%) |
Jan 16, 2019 | 34.16 | 34.55 | 34.16 | 34.52 | 4,838 | +0.34(+1.00%) |
Jan 15, 2019 | 34.00 | 34.18 | 33.94 | 34.18 | 5,226 | +0.01(+0.04%) |
Jan 14, 2019 | 34.09 | 34.27 | 34.09 | 34.17 | 2,961 | +0.00(+0.00%) |
Jan 11, 2019 | 33.92 | 34.21 | 33.86 | 34.17 | 2,900 | +0.05(+0.14%) |
Jan 10, 2019 | 33.82 | 34.17 | 33.70 | 34.12 | 10,148 | -0.02(-0.07%) |
Jan 09, 2019 | 33.79 | 34.26 | 33.79 | 34.15 | 1,625 | +0.38(+1.13%) |
Jan 08, 2019 | 33.71 | 33.77 | 33.35 | 33.77 | 4,638 | +0.28(+0.83%) |
Jan 07, 2019 | 33.25 | 33.78 | 33.06 | 33.49 | 12,572 | +0.35(+1.05%) |
Jan 04, 2019 | 32.67 | 33.14 | 32.67 | 33.14 | 3,900 | +1.05(+3.28%) |
Jan 03, 2019 | 32.26 | 32.49 | 31.96 | 32.09 | 14,885 | -0.71(-2.17%) |
Jan 02, 2019 | 32.02 | 32.86 | 32.02 | 32.80 | 68,075 | +0.33(+1.02%) |
Dec 31, 2018 | 32.29 | 32.53 | 32.21 | 32.47 | 29,400 | +0.30(+0.93%) |
Dec 28, 2018 | 32.34 | 32.64 | 32.09 | 32.17 | 27,500 | +0.01(+0.03%) |
Dec 27, 2018 | 31.53 | 32.16 | 31.18 | 32.16 | 14,955 | +0.13(+0.41%) |
Dec 26, 2018 | 30.64 | 32.03 | 30.43 | 32.03 | 18,669 | +1.28(+4.16%) |
Dec 24, 2018 | 31.05 | 31.26 | 30.75 | 30.75 | 20,100 | -0.62(-1.98%) |
Dec 21, 2018 | 31.85 | 32.44 | 31.31 | 31.37 | 38,700 | -0.46(-1.44%) |
Dec 20, 2018 | 32.30 | 32.36 | 31.61 | 31.83 | 46,060 | -0.53(-1.64%) |
Dec 19, 2018 | 32.74 | 33.35 | 32.17 | 32.36 | 19,637 | -0.59(-1.79%) |
Dec 18, 2018 | 32.70 | 33.22 | 32.70 | 32.95 | 8,812 | +0.24(+0.75%) |
Dec 17, 2018 | 33.07 | 33.46 | 32.63 | 32.70 | 38,449 | -0.60(-1.79%) |
Dec 14, 2018 | 33.48 | 33.92 | 33.25 | 33.30 | 8,800 | -0.52(-1.54%) |
Dec 13, 2018 | 34.09 | 34.14 | 33.71 | 33.82 | 9,245 | -0.47(-1.37%) |
Dec 12, 2018 | 34.23 | 34.64 | 34.19 | 34.29 | 14,857 | +0.37(+1.10%) |
Dec 11, 2018 | 34.45 | 34.57 | 33.71 | 33.92 | 12,520 | -0.17(-0.50%) |
Dec 10, 2018 | 34.19 | 34.34 | 33.53 | 34.09 | 16,465 | -0.31(-0.90%) |
Dec 07, 2018 | 35.37 | 35.37 | 34.23 | 34.40 | 8,800 | -0.77(-2.18%) |
Dec 06, 2018 | 34.93 | 35.17 | 34.43 | 35.17 | 21,161 | -0.25(-0.71%) |
Dec 04, 2018 | 36.33 | 36.33 | 35.32 | 35.42 | 7,000 | -1.28(-3.50%) |