Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.51 | 33.70 | 33.41 | 33.41 | 1,180,240 | +0.23(+0.70%) |
Feb 27, 2019 | 33.34 | 33.37 | 33.05 | 33.17 | 588,083 | -0.06(-0.17%) |
Feb 26, 2019 | 33.05 | 33.34 | 33.05 | 33.23 | 1,075,132 | +0.44(+1.35%) |
Feb 25, 2019 | 33.24 | 33.26 | 32.65 | 32.79 | 1,394,564 | -0.28(-0.85%) |
Feb 22, 2019 | 33.09 | 33.16 | 32.98 | 33.07 | 961,181 | -0.12(-0.36%) |
Feb 21, 2019 | 33.43 | 33.46 | 33.13 | 33.19 | 1,655,708 | -0.66(-1.95%) |
Feb 20, 2019 | 33.81 | 33.92 | 33.77 | 33.85 | 655,080 | -0.06(-0.17%) |
Feb 19, 2019 | 34.15 | 34.21 | 33.85 | 33.91 | 1,212,089 | -0.27(-0.78%) |
Feb 15, 2019 | 33.85 | 34.19 | 33.79 | 34.17 | 963,547 | +0.80(+2.38%) |
Feb 14, 2019 | 33.22 | 33.58 | 33.13 | 33.38 | 973,994 | -0.05(-0.14%) |
Feb 13, 2019 | 33.54 | 33.69 | 33.40 | 33.42 | 1,631,908 | -0.88(-2.57%) |
Feb 12, 2019 | 34.17 | 34.40 | 34.15 | 34.31 | 669,463 | +0.31(+0.92%) |
Feb 11, 2019 | 34.02 | 34.18 | 33.94 | 33.99 | 700,698 | -0.25(-0.73%) |
Feb 08, 2019 | 34.47 | 34.47 | 34.11 | 34.24 | 1,166,268 | +0.10(+0.31%) |
Feb 07, 2019 | 34.80 | 34.82 | 33.98 | 34.14 | 1,796,973 | -0.71(-2.03%) |
Feb 06, 2019 | 34.75 | 34.90 | 34.61 | 34.85 | 1,435,772 | -0.17(-0.48%) |
Feb 05, 2019 | 35.08 | 35.26 | 34.95 | 35.01 | 841,181 | -0.12(-0.34%) |
Feb 04, 2019 | 34.89 | 35.14 | 34.63 | 35.13 | 904,672 | +0.39(+1.13%) |
Feb 01, 2019 | 34.70 | 34.89 | 34.66 | 34.74 | 895,060 | -0.15(-0.44%) |
Jan 31, 2019 | 34.66 | 34.97 | 34.55 | 34.89 | 1,055,285 | +0.35(+1.00%) |
Jan 30, 2019 | 33.99 | 34.56 | 33.96 | 34.55 | 1,666,417 | +0.31(+0.89%) |
Jan 29, 2019 | 34.17 | 34.33 | 34.12 | 34.24 | 911,530 | +0.58(+1.72%) |
Jan 28, 2019 | 33.57 | 33.79 | 33.55 | 33.66 | 1,097,844 | +0.12(+0.36%) |
Jan 25, 2019 | 33.52 | 33.69 | 33.42 | 33.54 | 1,019,457 | +0.44(+1.33%) |
Jan 24, 2019 | 33.52 | 33.55 | 33.00 | 33.10 | 1,377,574 | -0.32(-0.96%) |
Jan 23, 2019 | 33.54 | 33.67 | 33.31 | 33.42 | 925,649 | +0.10(+0.31%) |
Jan 22, 2019 | 33.24 | 33.40 | 33.15 | 33.32 | 1,677,487 | +0.01(+0.02%) |
Jan 18, 2019 | 33.55 | 33.56 | 33.17 | 33.31 | 945,616 | -0.46(-1.36%) |
Jan 17, 2019 | 33.66 | 33.77 | 33.58 | 33.77 | 499,781 | -0.13(-0.38%) |
Jan 16, 2019 | 33.93 | 34.09 | 33.88 | 33.90 | 647,103 | -0.02(-0.07%) |
Jan 15, 2019 | 33.76 | 34.01 | 33.75 | 33.92 | 1,091,019 | +0.47(+1.42%) |
Jan 14, 2019 | 33.63 | 33.67 | 33.42 | 33.45 | 903,803 | -0.63(-1.86%) |
Jan 11, 2019 | 34.16 | 34.24 | 33.98 | 34.08 | 940,137 | -0.31(-0.91%) |
Jan 10, 2019 | 34.20 | 34.45 | 34.19 | 34.40 | 811,967 | +0.06(+0.19%) |
Jan 09, 2019 | 34.24 | 34.43 | 34.24 | 34.33 | 1,019,438 | -0.02(-0.05%) |
Jan 08, 2019 | 34.24 | 34.37 | 34.06 | 34.35 | 1,216,007 | +0.44(+1.30%) |
Jan 07, 2019 | 33.96 | 34.09 | 33.80 | 33.91 | 1,063,432 | -0.48(-1.40%) |
Jan 04, 2019 | 34.15 | 34.64 | 34.06 | 34.39 | 1,881,519 | +0.31(+0.90%) |
Jan 03, 2019 | 34.19 | 34.35 | 34.06 | 34.08 | 2,144,322 | -0.34(-0.98%) |