Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.47 | 37.51 | 37.19 | 37.34 | 98,881 | -0.12(-0.31%) |
Feb 27, 2019 | 37.29 | 37.48 | 36.94 | 37.45 | 93,031 | +0.03(+0.07%) |
Feb 26, 2019 | 37.55 | 37.86 | 37.32 | 37.43 | 211,263 | -0.29(-0.76%) |
Feb 25, 2019 | 38.07 | 38.24 | 37.69 | 37.71 | 152,717 | -0.36(-0.94%) |
Feb 22, 2019 | 37.34 | 38.13 | 37.25 | 38.07 | 236,921 | +0.65(+1.73%) |
Feb 21, 2019 | 36.76 | 37.45 | 36.42 | 37.43 | 368,732 | +0.66(+1.81%) |
Feb 20, 2019 | 37.47 | 37.65 | 36.69 | 36.76 | 329,357 | -0.80(-2.13%) |
Feb 19, 2019 | 36.94 | 37.65 | 36.87 | 37.56 | 268,520 | +0.49(+1.33%) |
Feb 15, 2019 | 37.41 | 37.54 | 36.82 | 37.07 | 264,742 | -0.18(-0.48%) |
Feb 14, 2019 | 37.21 | 37.54 | 36.95 | 37.25 | 212,260 | +0.28(+0.75%) |
Feb 13, 2019 | 37.03 | 37.19 | 36.81 | 36.97 | 198,652 | -0.14(-0.39%) |
Feb 12, 2019 | 37.00 | 37.54 | 36.96 | 37.11 | 187,099 | +0.33(+0.90%) |
Feb 11, 2019 | 37.05 | 37.05 | 36.35 | 36.78 | 248,450 | -0.29(-0.78%) |
Feb 08, 2019 | 36.43 | 37.50 | 35.13 | 37.07 | 321,941 | +0.31(+0.86%) |
Feb 07, 2019 | 32.89 | 38.42 | 32.89 | 36.75 | 495,637 | +4.38(+13.52%) |
Feb 06, 2019 | 32.78 | 32.79 | 32.26 | 32.38 | 161,750 | -0.56(-1.69%) |
Feb 05, 2019 | 33.05 | 33.28 | 32.66 | 32.93 | 138,976 | -0.10(-0.30%) |
Feb 04, 2019 | 32.72 | 33.19 | 32.39 | 33.03 | 139,168 | +0.36(+1.10%) |
Feb 01, 2019 | 32.51 | 32.80 | 32.39 | 32.67 | 74,782 | +0.15(+0.47%) |
Jan 31, 2019 | 31.82 | 32.55 | 31.78 | 32.52 | 124,358 | +0.68(+2.14%) |
Jan 30, 2019 | 31.47 | 31.93 | 31.14 | 31.84 | 112,900 | +0.53(+1.69%) |
Jan 29, 2019 | 31.66 | 31.91 | 31.21 | 31.31 | 127,588 | -0.35(-1.11%) |
Jan 28, 2019 | 32.19 | 32.19 | 31.59 | 31.66 | 68,225 | -0.66(-2.03%) |
Jan 25, 2019 | 32.19 | 32.50 | 31.90 | 32.31 | 331,623 | +0.30(+0.93%) |
Jan 24, 2019 | 31.34 | 32.34 | 31.34 | 32.02 | 142,378 | +0.68(+2.18%) |
Jan 23, 2019 | 31.45 | 31.99 | 31.08 | 31.33 | 138,370 | +0.04(+0.14%) |
Jan 22, 2019 | 31.47 | 31.74 | 31.16 | 31.29 | 118,085 | -0.36(-1.14%) |
Jan 18, 2019 | 31.79 | 32.21 | 31.55 | 31.65 | 135,765 | -0.08(-0.25%) |
Jan 17, 2019 | 30.78 | 31.86 | 30.78 | 31.73 | 153,531 | +0.79(+2.56%) |
Jan 16, 2019 | 30.56 | 31.29 | 30.56 | 30.94 | 158,370 | +0.45(+1.47%) |
Jan 15, 2019 | 30.09 | 30.61 | 29.99 | 30.49 | 214,008 | +0.39(+1.28%) |
Jan 14, 2019 | 30.21 | 30.45 | 30.00 | 30.10 | 103,859 | -0.26(-0.86%) |
Jan 11, 2019 | 30.06 | 30.62 | 30.06 | 30.36 | 138,881 | +0.15(+0.51%) |
Jan 10, 2019 | 29.91 | 30.37 | 28.14 | 30.21 | 114,685 | +0.11(+0.36%) |
Jan 09, 2019 | 30.19 | 30.44 | 29.72 | 30.10 | 164,379 | -0.08(-0.27%) |
Jan 08, 2019 | 29.69 | 30.21 | 29.45 | 30.18 | 246,113 | +0.76(+2.60%) |
Jan 07, 2019 | 29.44 | 29.92 | 29.35 | 29.42 | 218,931 | +0.04(+0.15%) |
Jan 04, 2019 | 28.49 | 29.66 | 28.37 | 29.38 | 188,735 | +1.10(+3.88%) |
Jan 03, 2019 | 28.71 | 29.00 | 28.25 | 28.28 | 124,176 | -0.51(-1.78%) |
Jan 02, 2019 | 28.14 | 28.98 | 28.14 | 28.79 | 171,923 | +0.24(+0.85%) |
Dec 31, 2018 | 28.59 | 28.89 | 28.11 | 28.55 | 142,442 | +0.15(+0.54%) |
Dec 28, 2018 | 28.66 | 28.94 | 28.18 | 28.40 | 150,120 | -0.26(-0.91%) |
Dec 27, 2018 | 28.00 | 28.66 | 27.68 | 28.66 | 136,408 | +0.29(+1.01%) |
Dec 26, 2018 | 27.81 | 28.45 | 27.32 | 28.37 | 113,657 | +0.72(+2.60%) |
Dec 24, 2018 | 27.80 | 28.13 | 27.38 | 27.65 | 77,675 | -0.16(-0.58%) |
Dec 21, 2018 | 28.84 | 29.55 | 27.73 | 27.81 | 367,344 | -0.91(-3.16%) |
Dec 20, 2018 | 29.47 | 29.98 | 28.32 | 28.72 | 210,931 | -0.81(-2.74%) |
Dec 19, 2018 | 29.40 | 30.27 | 29.05 | 29.53 | 252,990 | +0.12(+0.40%) |
Dec 18, 2018 | 29.42 | 29.73 | 29.05 | 29.41 | 128,183 | +0.24(+0.83%) |
Dec 17, 2018 | 29.84 | 30.32 | 28.99 | 29.17 | 213,865 | -0.84(-2.81%) |
Dec 14, 2018 | 30.16 | 30.38 | 29.72 | 30.01 | 160,136 | -0.40(-1.30%) |
Dec 13, 2018 | 30.27 | 30.49 | 29.81 | 30.41 | 164,531 | +0.21(+0.68%) |
Dec 12, 2018 | 29.70 | 30.58 | 29.68 | 30.20 | 154,810 | +0.82(+2.78%) |
Dec 11, 2018 | 29.06 | 29.53 | 28.77 | 29.38 | 258,055 | +0.74(+2.57%) |
Dec 10, 2018 | 29.09 | 29.11 | 28.51 | 28.65 | 287,121 | -0.52(-1.79%) |
Dec 07, 2018 | 29.84 | 29.97 | 28.77 | 29.17 | 300,575 | -0.66(-2.20%) |
Dec 06, 2018 | 29.73 | 30.08 | 29.26 | 29.82 | 187,678 | -0.33(-1.10%) |
Dec 04, 2018 | 31.34 | 31.56 | 29.91 | 30.16 | 241,706 | -1.36(-4.31%) |