Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.41 | 30.52 | 30.31 | 30.32 | 25,442 | +0.11(+0.35%) |
Feb 27, 2019 | 30.24 | 30.39 | 30.16 | 30.22 | 18,991 | +0.14(+0.45%) |
Feb 26, 2019 | 30.09 | 30.13 | 29.97 | 30.08 | 22,708 | +0.46(+1.57%) |
Feb 25, 2019 | 29.66 | 29.91 | 29.61 | 29.62 | 71,854 | -2.13(-6.72%) |
Feb 22, 2019 | 31.90 | 31.92 | 31.62 | 31.75 | 33,954 | -0.95(-2.90%) |
Feb 21, 2019 | 32.48 | 32.73 | 32.48 | 32.70 | 11,339 | +0.30(+0.92%) |
Feb 20, 2019 | 32.53 | 32.53 | 32.24 | 32.40 | 16,302 | -0.16(-0.50%) |
Feb 19, 2019 | 33.12 | 33.12 | 32.50 | 32.56 | 19,247 | -0.97(-2.88%) |
Feb 15, 2019 | 33.66 | 33.68 | 33.53 | 33.53 | 10,041 | +0.19(+0.57%) |
Feb 14, 2019 | 33.54 | 33.54 | 33.27 | 33.34 | 10,735 | -0.07(-0.22%) |
Feb 13, 2019 | 33.40 | 33.46 | 33.19 | 33.41 | 18,747 | -0.65(-1.91%) |
Feb 12, 2019 | 34.10 | 34.23 | 34.02 | 34.07 | 6,662 | -0.30(-0.89%) |
Feb 11, 2019 | 34.28 | 34.41 | 34.25 | 34.37 | 11,128 | -0.91(-2.57%) |
Feb 08, 2019 | 35.29 | 35.45 | 35.26 | 35.28 | 4,451 | +0.26(+0.74%) |
Feb 07, 2019 | 34.90 | 35.18 | 34.84 | 35.02 | 8,608 | +0.33(+0.95%) |
Feb 06, 2019 | 34.44 | 34.69 | 34.44 | 34.69 | 2,803 | +0.25(+0.73%) |
Feb 05, 2019 | 34.77 | 34.77 | 34.43 | 34.44 | 7,334 | -0.42(-1.19%) |
Feb 04, 2019 | 34.68 | 34.88 | 34.68 | 34.85 | 5,274 | +0.13(+0.36%) |
Feb 01, 2019 | 34.62 | 34.77 | 34.62 | 34.73 | 11,180 | +0.02(+0.06%) |
Jan 31, 2019 | 34.98 | 35.00 | 34.69 | 34.71 | 7,818 | -0.36(-1.02%) |
Jan 30, 2019 | 35.25 | 35.48 | 35.07 | 35.07 | 5,900 | -0.41(-1.14%) |
Jan 29, 2019 | 35.31 | 35.49 | 35.30 | 35.47 | 5,609 | -0.02(-0.05%) |
Jan 28, 2019 | 35.45 | 35.59 | 35.41 | 35.49 | 6,957 | +0.31(+0.88%) |
Jan 25, 2019 | 35.27 | 35.37 | 35.14 | 35.18 | 14,389 | -0.58(-1.62%) |
Jan 24, 2019 | 35.87 | 35.92 | 35.70 | 35.76 | 32,944 | -0.34(-0.94%) |
Jan 23, 2019 | 36.19 | 36.22 | 36.02 | 36.10 | 14,895 | -0.30(-0.83%) |
Jan 22, 2019 | 36.22 | 36.47 | 36.16 | 36.40 | 14,689 | +0.77(+2.15%) |
Jan 18, 2019 | 35.60 | 35.75 | 35.55 | 35.64 | 56,832 | -0.32(-0.88%) |
Jan 17, 2019 | 36.42 | 36.42 | 35.88 | 35.95 | 10,243 | -0.05(-0.14%) |
Jan 16, 2019 | 36.03 | 36.03 | 35.80 | 36.00 | 10,422 | -0.25(-0.69%) |
Jan 15, 2019 | 36.41 | 36.41 | 36.23 | 36.25 | 11,662 | -0.65(-1.77%) |
Jan 14, 2019 | 36.96 | 36.97 | 36.80 | 36.91 | 17,914 | +0.35(+0.96%) |
Jan 11, 2019 | 36.69 | 36.83 | 36.52 | 36.55 | 4,244 | -0.20(-0.56%) |
Jan 10, 2019 | 37.06 | 37.06 | 36.76 | 36.76 | 3,643 | -0.11(-0.28%) |
Jan 09, 2019 | 37.18 | 37.18 | 36.76 | 36.86 | 13,916 | -0.66(-1.75%) |
Jan 08, 2019 | 37.56 | 37.62 | 37.45 | 37.52 | 6,373 | +0.05(+0.14%) |
Jan 07, 2019 | 37.51 | 37.76 | 37.43 | 37.46 | 13,053 | -0.03(-0.07%) |
Jan 04, 2019 | 38.04 | 38.04 | 37.41 | 37.49 | 16,873 | -1.68(-4.29%) |
Jan 03, 2019 | 39.05 | 39.20 | 38.91 | 39.17 | 17,832 | +0.42(+1.07%) |
Jan 02, 2019 | 39.01 | 39.01 | 38.72 | 38.76 | 12,678 | +0.33(+0.85%) |
Dec 31, 2018 | 38.04 | 38.49 | 38.03 | 38.43 | 20,289 | +0.06(+0.15%) |
Dec 28, 2018 | 38.31 | 38.51 | 38.25 | 38.37 | 13,561 | -0.25(-0.65%) |
Dec 27, 2018 | 38.85 | 39.00 | 38.62 | 38.62 | 13,648 | +0.34(+0.90%) |
Dec 26, 2018 | 38.76 | 38.82 | 38.28 | 38.28 | 10,175 | -0.52(-1.34%) |
Dec 24, 2018 | 38.79 | 38.80 | 38.47 | 38.80 | 12,655 | +0.00(+0.01%) |
Dec 21, 2018 | 38.32 | 38.91 | 38.31 | 38.79 | 79,458 | +0.87(+2.29%) |
Dec 20, 2018 | 37.91 | 38.01 | 37.73 | 37.92 | 15,957 | -0.00(-0.01%) |
Dec 19, 2018 | 37.26 | 38.03 | 37.21 | 37.93 | 15,390 | +0.95(+2.56%) |
Dec 18, 2018 | 37.03 | 37.10 | 36.89 | 36.98 | 7,943 | -0.17(-0.47%) |
Dec 17, 2018 | 36.97 | 37.27 | 36.89 | 37.15 | 7,710 | +0.51(+1.39%) |
Dec 14, 2018 | 36.80 | 36.80 | 36.57 | 36.64 | 13,174 | +0.55(+1.51%) |
Dec 13, 2018 | 36.08 | 36.25 | 36.00 | 36.10 | 4,017 | -0.40(-1.09%) |
Dec 12, 2018 | 36.35 | 36.49 | 36.31 | 36.49 | 11,419 | -0.16(-0.43%) |
Dec 11, 2018 | 36.55 | 36.89 | 36.55 | 36.65 | 20,539 | -0.40(-1.09%) |
Dec 10, 2018 | 37.09 | 37.40 | 36.92 | 37.06 | 13,967 | +0.21(+0.58%) |
Dec 07, 2018 | 36.51 | 36.89 | 36.32 | 36.84 | 11,825 | +0.60(+1.65%) |
Dec 06, 2018 | 36.63 | 36.85 | 36.25 | 36.25 | 17,872 | +0.41(+1.16%) |
Dec 04, 2018 | 35.23 | 35.83 | 35.19 | 35.83 | 17,012 | +0.50(+1.42%) |