Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.97 | 36.10 | 35.28 | 35.47 | 205,639 | -0.40(-1.10%) |
Feb 27, 2019 | 33.89 | 36.12 | 33.72 | 35.87 | 233,651 | +2.14(+6.36%) |
Feb 26, 2019 | 35.32 | 36.35 | 33.62 | 33.72 | 307,744 | +0.34(+1.01%) |
Feb 25, 2019 | 33.05 | 33.70 | 32.49 | 33.38 | 181,430 | +0.72(+2.21%) |
Feb 22, 2019 | 31.60 | 33.08 | 31.60 | 32.66 | 198,473 | +1.10(+3.49%) |
Feb 21, 2019 | 31.08 | 31.65 | 30.98 | 31.56 | 129,881 | +0.46(+1.49%) |
Feb 20, 2019 | 30.69 | 31.26 | 30.69 | 31.10 | 235,087 | +0.42(+1.37%) |
Feb 19, 2019 | 30.44 | 30.86 | 30.44 | 30.68 | 176,998 | +0.20(+0.66%) |
Feb 15, 2019 | 30.31 | 30.77 | 30.24 | 30.47 | 180,398 | +0.31(+1.03%) |
Feb 14, 2019 | 30.05 | 30.42 | 30.02 | 30.16 | 63,329 | -0.03(-0.11%) |
Feb 13, 2019 | 30.31 | 30.47 | 29.99 | 30.20 | 71,666 | -0.11(-0.36%) |
Feb 12, 2019 | 30.08 | 30.58 | 30.08 | 30.31 | 96,764 | +0.13(+0.45%) |
Feb 11, 2019 | 30.35 | 30.36 | 29.87 | 30.17 | 71,014 | -0.12(-0.39%) |
Feb 08, 2019 | 29.98 | 30.30 | 29.88 | 30.29 | 89,188 | +0.22(+0.73%) |
Feb 07, 2019 | 30.10 | 30.15 | 29.52 | 30.07 | 84,722 | -0.08(-0.28%) |
Feb 06, 2019 | 30.16 | 30.43 | 30.02 | 30.16 | 52,221 | -0.11(-0.36%) |
Feb 05, 2019 | 29.59 | 30.37 | 29.49 | 30.26 | 163,289 | +0.70(+2.36%) |
Feb 04, 2019 | 29.52 | 29.72 | 29.34 | 29.57 | 75,019 | +0.03(+0.09%) |
Feb 01, 2019 | 29.84 | 30.16 | 29.40 | 29.54 | 72,183 | -0.23(-0.76%) |
Jan 31, 2019 | 29.43 | 30.00 | 29.22 | 29.77 | 304,411 | +0.34(+1.14%) |
Jan 30, 2019 | 29.20 | 29.82 | 28.82 | 29.43 | 407,878 | +0.36(+1.24%) |
Jan 29, 2019 | 29.12 | 29.61 | 29.07 | 29.07 | 78,805 | +0.00(+0.00%) |
Jan 28, 2019 | 29.88 | 29.88 | 28.91 | 29.07 | 104,052 | -1.03(-3.44%) |
Jan 25, 2019 | 30.20 | 30.77 | 30.10 | 30.10 | 78,723 | +0.08(+0.28%) |
Jan 24, 2019 | 29.96 | 30.07 | 29.40 | 30.02 | 113,116 | +0.04(+0.14%) |
Jan 23, 2019 | 29.91 | 30.27 | 29.56 | 29.98 | 158,623 | +0.13(+0.42%) |
Jan 22, 2019 | 30.07 | 30.32 | 29.62 | 29.85 | 144,137 | -0.42(-1.39%) |
Jan 18, 2019 | 30.23 | 30.67 | 30.05 | 30.27 | 156,614 | +0.28(+0.93%) |
Jan 17, 2019 | 29.68 | 30.19 | 29.68 | 30.00 | 189,406 | +0.13(+0.45%) |
Jan 16, 2019 | 30.08 | 30.35 | 29.85 | 29.86 | 110,168 | -0.20(-0.67%) |
Jan 15, 2019 | 30.21 | 30.47 | 29.89 | 30.06 | 73,344 | -0.12(-0.39%) |
Jan 14, 2019 | 30.26 | 30.86 | 30.05 | 30.18 | 98,134 | -0.25(-0.83%) |
Jan 11, 2019 | 30.00 | 30.58 | 29.94 | 30.43 | 258,646 | +0.23(+0.75%) |
Jan 10, 2019 | 30.03 | 30.54 | 30.00 | 30.21 | 121,105 | +0.15(+0.50%) |
Jan 09, 2019 | 30.67 | 30.93 | 30.03 | 30.05 | 197,598 | -0.47(-1.54%) |
Jan 08, 2019 | 29.77 | 30.75 | 29.42 | 30.53 | 215,767 | +1.05(+3.57%) |
Jan 07, 2019 | 29.58 | 29.87 | 29.22 | 29.47 | 283,983 | -0.16(-0.54%) |
Jan 04, 2019 | 29.37 | 29.94 | 29.10 | 29.63 | 372,807 | +0.62(+2.14%) |
Jan 03, 2019 | 29.65 | 29.77 | 28.92 | 29.01 | 208,008 | -0.74(-2.49%) |
Jan 02, 2019 | 29.71 | 30.07 | 29.47 | 29.75 | 121,405 | -0.43(-1.42%) |
Dec 31, 2018 | 30.17 | 30.42 | 29.68 | 30.18 | 136,755 | +0.10(+0.34%) |
Dec 28, 2018 | 29.65 | 30.43 | 29.49 | 30.08 | 144,009 | +0.36(+1.22%) |
Dec 27, 2018 | 29.01 | 29.73 | 28.60 | 29.72 | 82,715 | +0.24(+0.80%) |
Dec 26, 2018 | 28.36 | 29.55 | 28.21 | 29.48 | 85,480 | +1.12(+3.94%) |
Dec 24, 2018 | 28.72 | 28.88 | 28.20 | 28.36 | 66,593 | -0.55(-1.89%) |
Dec 21, 2018 | 29.11 | 29.42 | 28.61 | 28.91 | 188,841 | -0.16(-0.55%) |
Dec 20, 2018 | 29.00 | 29.47 | 28.24 | 29.07 | 138,204 | +0.07(+0.25%) |
Dec 19, 2018 | 29.52 | 30.60 | 28.76 | 29.00 | 104,225 | -0.63(-2.11%) |
Dec 18, 2018 | 29.83 | 30.34 | 29.42 | 29.62 | 96,354 | +0.00(+0.00%) |
Dec 17, 2018 | 29.88 | 30.67 | 29.51 | 29.62 | 126,325 | -0.39(-1.31%) |
Dec 14, 2018 | 30.18 | 30.60 | 29.91 | 30.02 | 67,105 | -0.47(-1.53%) |
Dec 13, 2018 | 30.48 | 30.72 | 30.15 | 30.48 | 61,027 | +0.03(+0.08%) |
Dec 12, 2018 | 30.35 | 31.08 | 30.08 | 30.46 | 102,640 | +0.33(+1.08%) |
Dec 11, 2018 | 31.07 | 31.07 | 29.74 | 30.13 | 97,168 | -0.39(-1.28%) |
Dec 10, 2018 | 29.64 | 30.58 | 29.51 | 30.53 | 101,655 | +0.83(+2.81%) |
Dec 07, 2018 | 30.14 | 30.41 | 29.43 | 29.69 | 111,083 | -0.31(-1.03%) |
Dec 06, 2018 | 28.97 | 30.08 | 28.97 | 30.00 | 114,956 | +0.38(+1.30%) |
Dec 04, 2018 | 31.10 | 31.10 | 29.44 | 29.62 | 116,236 | -1.59(-5.11%) |