Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.82 | 35.34 | 34.80 | 35.23 | 124,361 | +0.25(+0.72%) |
Feb 27, 2019 | 35.06 | 35.11 | 34.78 | 34.98 | 165,978 | -0.16(-0.46%) |
Feb 26, 2019 | 35.17 | 35.25 | 35.05 | 35.14 | 166,401 | -0.77(-2.13%) |
Feb 25, 2019 | 36.06 | 36.12 | 35.88 | 35.91 | 166,191 | +0.03(+0.08%) |
Feb 22, 2019 | 35.87 | 36.09 | 35.74 | 35.88 | 156,276 | -0.05(-0.13%) |
Feb 21, 2019 | 35.93 | 36.06 | 35.78 | 35.93 | 224,366 | -0.07(-0.20%) |
Feb 20, 2019 | 35.94 | 36.31 | 35.91 | 36.00 | 375,600 | +1.40(+4.04%) |
Feb 19, 2019 | 34.45 | 34.67 | 34.28 | 34.60 | 314,847 | -0.37(-1.06%) |
Feb 15, 2019 | 35.07 | 35.07 | 34.68 | 34.97 | 171,471 | +0.67(+1.94%) |
Feb 14, 2019 | 34.50 | 34.54 | 34.18 | 34.31 | 175,685 | -0.07(-0.21%) |
Feb 13, 2019 | 34.49 | 34.50 | 34.23 | 34.38 | 239,693 | +0.32(+0.95%) |
Feb 12, 2019 | 34.18 | 34.18 | 33.97 | 34.05 | 189,787 | +0.78(+2.33%) |
Feb 11, 2019 | 33.44 | 33.48 | 33.25 | 33.28 | 142,775 | -0.27(-0.81%) |
Feb 08, 2019 | 33.73 | 33.74 | 33.37 | 33.55 | 285,601 | -0.32(-0.93%) |
Feb 07, 2019 | 33.92 | 34.21 | 33.82 | 33.86 | 243,737 | -0.06(-0.19%) |
Feb 06, 2019 | 34.12 | 34.24 | 33.88 | 33.93 | 300,326 | -0.29(-0.84%) |
Feb 05, 2019 | 34.09 | 34.43 | 33.97 | 34.22 | 335,294 | +1.24(+3.77%) |
Feb 04, 2019 | 32.79 | 32.99 | 32.65 | 32.97 | 97,081 | +0.08(+0.25%) |
Feb 01, 2019 | 32.94 | 32.97 | 32.71 | 32.89 | 156,165 | -0.23(-0.71%) |
Jan 31, 2019 | 33.11 | 33.24 | 32.84 | 33.12 | 290,648 | +0.22(+0.66%) |
Jan 30, 2019 | 32.57 | 33.00 | 32.57 | 32.91 | 289,813 | +0.62(+1.93%) |
Jan 29, 2019 | 32.67 | 32.70 | 32.24 | 32.29 | 302,556 | -0.17(-0.53%) |
Jan 28, 2019 | 32.55 | 32.61 | 32.24 | 32.46 | 369,585 | -0.03(-0.08%) |
Jan 25, 2019 | 32.66 | 32.67 | 32.41 | 32.48 | 272,402 | +1.17(+3.74%) |
Jan 24, 2019 | 31.75 | 31.75 | 31.13 | 31.31 | 241,790 | -0.32(-1.03%) |
Jan 23, 2019 | 31.81 | 31.87 | 31.46 | 31.64 | 217,364 | +0.14(+0.46%) |
Jan 22, 2019 | 31.51 | 31.65 | 31.42 | 31.49 | 241,992 | -0.20(-0.63%) |
Jan 18, 2019 | 31.69 | 31.79 | 31.63 | 31.69 | 214,505 | +0.26(+0.83%) |
Jan 17, 2019 | 31.16 | 31.63 | 31.16 | 31.43 | 156,641 | +0.31(+0.98%) |
Jan 16, 2019 | 31.38 | 31.43 | 31.12 | 31.12 | 166,543 | +0.26(+0.85%) |
Jan 15, 2019 | 30.76 | 30.98 | 30.71 | 30.86 | 150,317 | +0.17(+0.56%) |
Jan 14, 2019 | 30.46 | 30.83 | 30.45 | 30.69 | 242,763 | -0.16(-0.53%) |
Jan 11, 2019 | 30.65 | 30.88 | 30.51 | 30.85 | 380,542 | -0.08(-0.26%) |
Jan 10, 2019 | 30.56 | 30.99 | 30.56 | 30.93 | 261,129 | -0.33(-1.07%) |
Jan 09, 2019 | 31.23 | 31.46 | 31.20 | 31.27 | 425,655 | +1.14(+3.77%) |
Jan 08, 2019 | 30.40 | 30.46 | 29.82 | 30.13 | 499,648 | -0.19(-0.62%) |
Jan 07, 2019 | 30.17 | 30.56 | 30.05 | 30.32 | 250,980 | -0.17(-0.56%) |
Jan 04, 2019 | 29.53 | 30.58 | 29.46 | 30.49 | 875,880 | +2.45(+8.75%) |
Jan 03, 2019 | 28.88 | 28.91 | 27.94 | 28.04 | 1,463,769 | -1.33(-4.54%) |
Jan 02, 2019 | 28.98 | 29.40 | 28.93 | 29.37 | 478,225 | +0.17(+0.59%) |
Dec 31, 2018 | 29.19 | 29.35 | 29.01 | 29.20 | 377,548 | +0.18(+0.62%) |
Dec 28, 2018 | 29.36 | 29.40 | 28.92 | 29.02 | 967,827 | -0.52(-1.77%) |
Dec 27, 2018 | 29.41 | 29.58 | 28.91 | 29.55 | 584,171 | +0.50(+1.74%) |
Dec 26, 2018 | 28.54 | 29.04 | 28.11 | 29.04 | 273,615 | +0.59(+2.06%) |
Dec 24, 2018 | 28.24 | 28.81 | 28.15 | 28.45 | 331,852 | +0.23(+0.83%) |
Dec 21, 2018 | 29.35 | 29.43 | 28.18 | 28.22 | 2,782,366 | -1.51(-5.09%) |
Dec 20, 2018 | 30.15 | 30.21 | 29.67 | 29.73 | 604,708 | +0.18(+0.61%) |
Dec 19, 2018 | 30.69 | 30.70 | 29.45 | 29.55 | 677,622 | -0.58(-1.91%) |
Dec 18, 2018 | 30.29 | 30.44 | 30.10 | 30.13 | 397,832 | -0.17(-0.57%) |
Dec 17, 2018 | 30.30 | 30.48 | 30.14 | 30.30 | 1,131,505 | -0.34(-1.12%) |
Dec 14, 2018 | 30.77 | 30.88 | 30.50 | 30.65 | 1,136,304 | -0.61(-1.96%) |
Dec 13, 2018 | 31.66 | 31.75 | 31.25 | 31.26 | 1,031,205 | -0.72(-2.26%) |
Dec 12, 2018 | 31.98 | 32.30 | 31.97 | 31.98 | 595,779 | +0.69(+2.19%) |
Dec 11, 2018 | 32.00 | 32.14 | 31.12 | 31.29 | 1,636,573 | -0.85(-2.64%) |
Dec 10, 2018 | 31.86 | 32.19 | 31.71 | 32.14 | 637,196 | -0.02(-0.06%) |
Dec 07, 2018 | 32.31 | 32.42 | 31.77 | 32.16 | 831,182 | -3.21(-9.07%) |
Dec 06, 2018 | 35.16 | 35.37 | 34.80 | 35.37 | 338,042 | -1.45(-3.94%) |
Dec 04, 2018 | 37.62 | 37.68 | 36.82 | 36.82 | 491,899 | -0.95(-2.51%) |