Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.80 | 35.32 | 34.78 | 35.21 | 124,443 | +0.25(+0.72%) |
Feb 27, 2019 | 35.04 | 35.09 | 34.76 | 34.96 | 166,088 | -0.16(-0.46%) |
Feb 26, 2019 | 35.15 | 35.23 | 35.02 | 35.12 | 166,512 | -0.77(-2.13%) |
Feb 25, 2019 | 36.04 | 36.09 | 35.86 | 35.89 | 166,301 | +0.03(+0.08%) |
Feb 22, 2019 | 35.84 | 36.07 | 35.72 | 35.86 | 156,380 | -0.05(-0.13%) |
Feb 21, 2019 | 35.91 | 36.03 | 35.76 | 35.91 | 224,515 | -0.07(-0.20%) |
Feb 20, 2019 | 35.91 | 36.28 | 35.89 | 35.98 | 375,849 | +1.40(+4.04%) |
Feb 19, 2019 | 34.43 | 34.64 | 34.26 | 34.58 | 315,056 | -0.37(-1.06%) |
Feb 15, 2019 | 35.05 | 35.05 | 34.66 | 34.95 | 171,585 | +0.67(+1.94%) |
Feb 14, 2019 | 34.47 | 34.52 | 34.16 | 34.28 | 175,801 | -0.07(-0.21%) |
Feb 13, 2019 | 34.46 | 34.47 | 34.20 | 34.36 | 239,852 | +0.32(+0.95%) |
Feb 12, 2019 | 34.16 | 34.16 | 33.95 | 34.03 | 189,913 | +0.77(+2.33%) |
Feb 11, 2019 | 33.42 | 33.45 | 33.23 | 33.26 | 142,869 | -0.27(-0.81%) |
Feb 08, 2019 | 33.71 | 33.72 | 33.35 | 33.53 | 285,790 | -0.32(-0.93%) |
Feb 07, 2019 | 33.90 | 34.18 | 33.80 | 33.84 | 243,898 | -0.06(-0.19%) |
Feb 06, 2019 | 34.09 | 34.22 | 33.86 | 33.91 | 300,525 | -0.29(-0.84%) |
Feb 05, 2019 | 34.07 | 34.41 | 33.95 | 34.19 | 335,517 | +1.24(+3.77%) |
Feb 04, 2019 | 32.77 | 32.97 | 32.63 | 32.95 | 97,145 | +0.08(+0.25%) |
Feb 01, 2019 | 32.91 | 32.95 | 32.69 | 32.87 | 156,269 | -0.23(-0.71%) |
Jan 31, 2019 | 33.09 | 33.22 | 32.81 | 33.10 | 290,841 | +0.22(+0.66%) |
Jan 30, 2019 | 32.54 | 32.98 | 32.54 | 32.89 | 290,006 | +0.62(+1.93%) |
Jan 29, 2019 | 32.65 | 32.68 | 32.22 | 32.27 | 302,757 | -0.17(-0.53%) |
Jan 28, 2019 | 32.53 | 32.59 | 32.22 | 32.44 | 369,831 | -0.03(-0.08%) |
Jan 25, 2019 | 32.63 | 32.65 | 32.39 | 32.46 | 272,583 | +1.17(+3.74%) |
Jan 24, 2019 | 31.73 | 31.73 | 31.11 | 31.29 | 241,951 | -0.32(-1.03%) |
Jan 23, 2019 | 31.79 | 31.85 | 31.44 | 31.62 | 217,508 | +0.14(+0.46%) |
Jan 22, 2019 | 31.49 | 31.63 | 31.40 | 31.47 | 242,153 | -0.20(-0.63%) |
Jan 18, 2019 | 31.67 | 31.77 | 31.61 | 31.67 | 214,648 | +0.26(+0.83%) |
Jan 17, 2019 | 31.14 | 31.61 | 31.14 | 31.41 | 156,745 | +0.31(+0.99%) |
Jan 16, 2019 | 31.36 | 31.41 | 31.10 | 31.10 | 166,654 | +0.26(+0.85%) |
Jan 15, 2019 | 30.74 | 30.96 | 30.69 | 30.84 | 150,417 | +0.17(+0.56%) |
Jan 14, 2019 | 30.44 | 30.81 | 30.43 | 30.67 | 242,924 | -0.16(-0.53%) |
Jan 11, 2019 | 30.63 | 30.86 | 30.49 | 30.83 | 380,795 | -0.08(-0.26%) |
Jan 10, 2019 | 30.54 | 30.97 | 30.54 | 30.91 | 261,302 | -0.33(-1.07%) |
Jan 09, 2019 | 31.21 | 31.44 | 31.18 | 31.25 | 425,938 | +1.14(+3.77%) |
Jan 08, 2019 | 30.38 | 30.44 | 29.80 | 30.11 | 499,979 | -0.19(-0.62%) |
Jan 07, 2019 | 30.15 | 30.54 | 30.03 | 30.30 | 251,147 | -0.17(-0.56%) |
Jan 04, 2019 | 29.51 | 30.56 | 29.44 | 30.47 | 876,462 | +2.45(+8.75%) |
Jan 03, 2019 | 28.86 | 28.90 | 27.92 | 28.02 | 1,464,740 | -1.33(-4.54%) |
Jan 02, 2019 | 28.96 | 29.38 | 28.91 | 29.35 | 478,542 | +0.17(+0.59%) |
Dec 31, 2018 | 29.17 | 29.33 | 28.99 | 29.18 | 377,798 | +0.18(+0.62%) |
Dec 28, 2018 | 29.34 | 29.38 | 28.90 | 29.00 | 968,470 | -0.52(-1.77%) |
Dec 27, 2018 | 29.39 | 29.56 | 28.89 | 29.53 | 584,559 | +0.50(+1.74%) |
Dec 26, 2018 | 28.53 | 29.02 | 28.09 | 29.02 | 273,797 | +0.59(+2.06%) |
Dec 24, 2018 | 28.22 | 28.79 | 28.13 | 28.44 | 332,072 | +0.23(+0.83%) |
Dec 21, 2018 | 29.33 | 29.41 | 28.16 | 28.20 | 2,784,213 | -1.51(-5.09%) |
Dec 20, 2018 | 30.13 | 30.19 | 29.65 | 29.72 | 605,109 | +0.18(+0.61%) |
Dec 19, 2018 | 30.67 | 30.68 | 29.43 | 29.54 | 678,072 | -0.58(-1.91%) |
Dec 18, 2018 | 30.27 | 30.42 | 30.08 | 30.11 | 398,096 | -0.17(-0.57%) |
Dec 17, 2018 | 30.28 | 30.46 | 30.12 | 30.28 | 1,132,256 | -0.34(-1.12%) |
Dec 14, 2018 | 30.75 | 30.86 | 30.48 | 30.63 | 1,137,059 | -0.61(-1.96%) |
Dec 13, 2018 | 31.63 | 31.73 | 31.23 | 31.24 | 1,031,890 | -0.72(-2.26%) |
Dec 12, 2018 | 31.96 | 32.28 | 31.95 | 31.96 | 596,175 | +0.68(+2.19%) |
Dec 11, 2018 | 31.98 | 32.12 | 31.10 | 31.27 | 1,637,660 | -0.85(-2.64%) |
Dec 10, 2018 | 31.84 | 32.17 | 31.69 | 32.12 | 637,619 | -0.02(-0.06%) |
Dec 07, 2018 | 32.29 | 32.40 | 31.75 | 32.14 | 831,734 | -3.21(-9.07%) |
Dec 06, 2018 | 35.14 | 35.35 | 34.78 | 35.35 | 338,266 | -1.45(-3.94%) |
Dec 04, 2018 | 37.59 | 37.65 | 36.80 | 36.80 | 492,226 | -0.95(-2.51%) |