Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.09 | 42.00 | 40.40 | 41.11 | 57,117 | +0.03(+0.07%) |
Feb 27, 2019 | 40.10 | 41.55 | 40.10 | 41.08 | 45,856 | +0.62(+1.53%) |
Feb 26, 2019 | 41.25 | 41.25 | 39.09 | 40.46 | 75,741 | +0.39(+0.97%) |
Feb 25, 2019 | 39.32 | 40.83 | 38.58 | 40.07 | 130,376 | +1.75(+4.57%) |
Feb 22, 2019 | 38.01 | 39.23 | 38.01 | 38.32 | 30,300 | -0.02(-0.05%) |
Feb 21, 2019 | 38.52 | 39.89 | 37.70 | 38.34 | 61,868 | +0.27(+0.71%) |
Feb 20, 2019 | 38.00 | 39.79 | 37.80 | 38.07 | 66,261 | +0.50(+1.33%) |
Feb 19, 2019 | 37.00 | 39.26 | 37.00 | 37.57 | 104,001 | +0.53(+1.43%) |
Feb 15, 2019 | 36.05 | 37.04 | 35.88 | 37.04 | 35,400 | +1.32(+3.70%) |
Feb 14, 2019 | 34.84 | 36.43 | 34.84 | 35.72 | 21,183 | -0.33(-0.92%) |
Feb 13, 2019 | 36.04 | 36.49 | 33.41 | 36.05 | 63,547 | +0.51(+1.44%) |
Feb 12, 2019 | 37.35 | 38.00 | 35.23 | 35.54 | 75,681 | -1.79(-4.80%) |
Feb 11, 2019 | 35.95 | 37.56 | 35.82 | 37.33 | 104,454 | +1.19(+3.29%) |
Feb 08, 2019 | 35.91 | 36.75 | 35.90 | 36.14 | 17,000 | +0.20(+0.56%) |
Feb 07, 2019 | 36.00 | 36.33 | 35.67 | 35.94 | 25,779 | -0.30(-0.83%) |
Feb 06, 2019 | 36.64 | 36.73 | 35.78 | 36.24 | 39,414 | -0.01(-0.03%) |
Feb 05, 2019 | 35.38 | 36.75 | 35.00 | 36.25 | 32,768 | +0.76(+2.14%) |
Feb 04, 2019 | 36.06 | 36.06 | 33.22 | 35.49 | 54,932 | -0.61(-1.69%) |
Feb 01, 2019 | 37.24 | 37.24 | 35.70 | 36.10 | 47,800 | -0.17(-0.47%) |
Jan 31, 2019 | 35.20 | 37.83 | 35.17 | 36.27 | 203,116 | +1.28(+3.66%) |
Jan 30, 2019 | 34.62 | 35.09 | 34.48 | 34.99 | 20,739 | +0.53(+1.54%) |
Jan 29, 2019 | 34.12 | 35.19 | 33.48 | 34.46 | 22,326 | +0.54(+1.59%) |
Jan 28, 2019 | 33.82 | 35.00 | 33.76 | 33.92 | 37,027 | -0.18(-0.53%) |
Jan 25, 2019 | 34.69 | 34.69 | 33.58 | 34.10 | 39,800 | -0.61(-1.76%) |
Jan 24, 2019 | 35.00 | 35.21 | 34.35 | 34.71 | 23,480 | -0.15(-0.43%) |
Jan 23, 2019 | 34.34 | 35.27 | 34.30 | 34.86 | 31,368 | +0.80(+2.35%) |
Jan 22, 2019 | 33.73 | 34.42 | 33.60 | 34.06 | 24,124 | +0.02(+0.06%) |
Jan 18, 2019 | 33.57 | 35.00 | 33.57 | 34.04 | 50,200 | +0.54(+1.61%) |
Jan 17, 2019 | 32.00 | 33.68 | 32.00 | 33.50 | 24,100 | +1.40(+4.36%) |
Jan 16, 2019 | 31.70 | 32.76 | 31.62 | 32.10 | 42,980 | +0.39(+1.23%) |
Jan 15, 2019 | 32.37 | 32.75 | 31.50 | 31.71 | 34,883 | -0.26(-0.81%) |
Jan 14, 2019 | 32.46 | 32.85 | 31.50 | 31.97 | 40,282 | -0.65(-1.99%) |
Jan 11, 2019 | 32.01 | 32.85 | 31.80 | 32.62 | 42,000 | +0.12(+0.37%) |
Jan 10, 2019 | 32.11 | 33.02 | 31.85 | 32.50 | 37,890 | -0.05(-0.15%) |
Jan 09, 2019 | 33.66 | 34.02 | 32.28 | 32.55 | 44,613 | -1.27(-3.76%) |
Jan 08, 2019 | 35.46 | 35.50 | 33.16 | 33.82 | 46,979 | -1.10(-3.15%) |
Jan 07, 2019 | 32.81 | 35.21 | 32.81 | 34.92 | 60,965 | +1.84(+5.56%) |
Jan 04, 2019 | 32.00 | 34.06 | 32.00 | 33.08 | 77,400 | +1.35(+4.25%) |
Jan 03, 2019 | 34.52 | 34.52 | 31.64 | 31.73 | 77,553 | -3.12(-8.95%) |
Jan 02, 2019 | 34.80 | 35.37 | 32.73 | 34.85 | 85,600 | -0.03(-0.09%) |
Dec 31, 2018 | 34.19 | 35.00 | 33.71 | 34.88 | 78,900 | +0.66(+1.93%) |
Dec 28, 2018 | 34.15 | 34.62 | 33.01 | 34.22 | 47,600 | -0.12(-0.35%) |
Dec 27, 2018 | 31.77 | 34.39 | 31.37 | 34.34 | 47,259 | +1.98(+6.12%) |
Dec 26, 2018 | 28.58 | 33.04 | 28.58 | 32.36 | 42,499 | +4.12(+14.59%) |
Dec 24, 2018 | 29.30 | 29.85 | 28.24 | 28.24 | 16,600 | -1.02(-3.49%) |
Dec 21, 2018 | 30.45 | 31.83 | 29.14 | 29.26 | 122,100 | -1.26(-4.13%) |
Dec 20, 2018 | 31.94 | 31.94 | 30.00 | 30.52 | 34,832 | -1.30(-4.09%) |
Dec 19, 2018 | 33.49 | 33.79 | 31.31 | 31.82 | 77,970 | -1.41(-4.24%) |
Dec 18, 2018 | 33.50 | 34.36 | 32.38 | 33.23 | 74,603 | +0.11(+0.33%) |
Dec 17, 2018 | 33.03 | 33.78 | 29.81 | 33.12 | 77,154 | +0.16(+0.49%) |
Dec 14, 2018 | 31.28 | 33.52 | 31.06 | 32.96 | 59,700 | +1.58(+5.04%) |
Dec 13, 2018 | 31.21 | 32.22 | 30.55 | 31.38 | 29,715 | +0.48(+1.55%) |
Dec 12, 2018 | 30.88 | 31.44 | 30.54 | 30.90 | 41,965 | +0.20(+0.65%) |
Dec 11, 2018 | 31.65 | 31.65 | 29.94 | 30.70 | 55,011 | -0.79(-2.51%) |
Dec 10, 2018 | 32.86 | 34.00 | 29.89 | 31.49 | 75,792 | -1.61(-4.86%) |
Dec 07, 2018 | 27.25 | 34.56 | 27.20 | 33.10 | 965,600 | +3.10(+10.33%) |
Dec 06, 2018 | 30.00 | 30.26 | 29.35 | 30.00 | 15,609 | +0.05(+0.17%) |
Dec 04, 2018 | 30.63 | 30.77 | 29.24 | 29.95 | 12,500 | -1.01(-3.26%) |