Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.08 | 37.24 | 37.08 | 37.15 | 34,700 | +0.05(+0.15%) |
Feb 27, 2019 | 37.01 | 37.10 | 36.92 | 37.09 | 30,455 | +0.01(+0.03%) |
Feb 26, 2019 | 37.15 | 37.27 | 37.07 | 37.08 | 33,870 | +0.02(+0.04%) |
Feb 25, 2019 | 37.31 | 37.31 | 37.03 | 37.07 | 92,620 | -0.11(-0.30%) |
Feb 22, 2019 | 37.01 | 37.20 | 36.97 | 37.18 | 33,302 | -0.05(-0.14%) |
Feb 21, 2019 | 37.07 | 37.32 | 37.07 | 37.23 | 63,880 | +0.07(+0.18%) |
Feb 20, 2019 | 37.08 | 37.30 | 37.08 | 37.16 | 50,823 | +0.05(+0.15%) |
Feb 19, 2019 | 37.07 | 37.21 | 36.96 | 37.11 | 209,740 | +0.06(+0.16%) |
Feb 15, 2019 | 37.04 | 37.13 | 36.97 | 37.05 | 37,386 | +0.26(+0.71%) |
Feb 14, 2019 | 36.80 | 36.93 | 36.75 | 36.79 | 371,513 | -0.41(-1.10%) |
Feb 13, 2019 | 37.18 | 37.23 | 37.07 | 37.20 | 58,065 | +0.10(+0.26%) |
Feb 12, 2019 | 36.83 | 37.15 | 36.83 | 37.10 | 25,532 | +0.42(+1.15%) |
Feb 11, 2019 | 36.65 | 36.70 | 36.60 | 36.68 | 29,962 | +0.10(+0.27%) |
Feb 08, 2019 | 36.25 | 36.58 | 36.22 | 36.58 | 47,439 | +0.29(+0.79%) |
Feb 07, 2019 | 36.31 | 36.39 | 36.11 | 36.30 | 36,547 | -0.19(-0.52%) |
Feb 06, 2019 | 36.52 | 36.53 | 36.41 | 36.49 | 45,268 | -0.14(-0.39%) |
Feb 05, 2019 | 36.57 | 36.68 | 36.54 | 36.63 | 33,022 | +0.11(+0.31%) |
Feb 04, 2019 | 36.34 | 36.52 | 36.24 | 36.52 | 53,804 | +0.16(+0.45%) |
Feb 01, 2019 | 36.43 | 36.46 | 36.26 | 36.35 | 54,665 | -0.06(-0.17%) |
Jan 31, 2019 | 35.77 | 36.45 | 35.74 | 36.41 | 49,563 | +0.63(+1.75%) |
Jan 30, 2019 | 35.50 | 35.84 | 35.44 | 35.79 | 76,572 | +0.37(+1.03%) |
Jan 29, 2019 | 35.38 | 35.44 | 35.31 | 35.42 | 34,228 | +0.05(+0.15%) |
Jan 28, 2019 | 35.15 | 35.37 | 35.12 | 35.37 | 58,866 | +0.06(+0.18%) |
Jan 25, 2019 | 35.35 | 35.56 | 35.24 | 35.30 | 64,404 | +0.12(+0.33%) |
Jan 24, 2019 | 35.25 | 35.25 | 34.93 | 35.18 | 82,284 | -0.21(-0.59%) |
Jan 23, 2019 | 35.41 | 35.58 | 35.14 | 35.39 | 318,333 | +0.18(+0.52%) |
Jan 22, 2019 | 35.50 | 35.50 | 34.98 | 35.21 | 134,084 | -0.45(-1.26%) |
Jan 18, 2019 | 35.50 | 35.77 | 35.50 | 35.66 | 72,573 | +0.42(+1.19%) |
Jan 17, 2019 | 34.88 | 35.30 | 34.88 | 35.24 | 69,871 | +0.27(+0.76%) |
Jan 16, 2019 | 35.16 | 35.16 | 34.93 | 34.97 | 36,459 | -0.20(-0.56%) |
Jan 15, 2019 | 34.93 | 35.19 | 34.93 | 35.17 | 88,665 | +0.27(+0.78%) |
Jan 14, 2019 | 34.96 | 35.06 | 34.85 | 34.90 | 104,251 | -0.12(-0.35%) |
Jan 11, 2019 | 34.86 | 35.07 | 34.85 | 35.02 | 54,665 | +0.08(+0.23%) |
Jan 10, 2019 | 34.65 | 34.98 | 34.60 | 34.94 | 66,751 | +0.16(+0.46%) |
Jan 09, 2019 | 34.85 | 34.99 | 34.74 | 34.78 | 107,063 | -0.10(-0.28%) |
Jan 08, 2019 | 34.73 | 34.93 | 34.62 | 34.88 | 99,237 | +0.42(+1.21%) |
Jan 07, 2019 | 34.26 | 34.68 | 34.14 | 34.46 | 120,273 | +0.15(+0.43%) |
Jan 04, 2019 | 33.74 | 34.32 | 33.70 | 34.32 | 104,618 | +0.94(+2.80%) |
Jan 03, 2019 | 33.66 | 33.85 | 33.38 | 33.38 | 126,475 | -0.43(-1.26%) |
Jan 02, 2019 | 33.43 | 33.90 | 33.43 | 33.81 | 140,632 | -0.07(-0.22%) |
Dec 31, 2018 | 33.96 | 33.96 | 33.55 | 33.88 | 195,728 | +0.05(+0.15%) |
Dec 28, 2018 | 34.04 | 34.23 | 33.68 | 33.83 | 260,447 | +0.01(+0.02%) |
Dec 27, 2018 | 33.34 | 33.82 | 32.78 | 33.82 | 905,395 | +0.24(+0.72%) |
Dec 26, 2018 | 32.68 | 33.58 | 32.27 | 33.58 | 361,607 | +1.03(+3.17%) |
Dec 24, 2018 | 33.35 | 33.35 | 32.55 | 32.55 | 75,400 | -0.99(-2.94%) |
Dec 21, 2018 | 33.99 | 34.65 | 33.52 | 33.54 | 530,319 | -0.31(-0.92%) |
Dec 20, 2018 | 34.21 | 34.30 | 33.52 | 33.85 | 732,812 | -0.47(-1.36%) |
Dec 19, 2018 | 34.89 | 35.11 | 34.15 | 34.32 | 262,973 | -0.41(-1.18%) |
Dec 18, 2018 | 35.40 | 35.40 | 34.54 | 34.73 | 146,406 | -0.30(-0.85%) |
Dec 17, 2018 | 35.52 | 35.72 | 34.83 | 35.02 | 141,734 | -0.95(-2.64%) |
Dec 14, 2018 | 36.35 | 36.35 | 35.88 | 35.97 | 75,240 | -0.46(-1.26%) |
Dec 13, 2018 | 36.43 | 36.61 | 36.31 | 36.43 | 86,504 | +0.07(+0.18%) |
Dec 12, 2018 | 36.62 | 36.66 | 36.36 | 36.36 | 76,055 | +0.03(+0.08%) |
Dec 11, 2018 | 36.57 | 36.63 | 36.14 | 36.34 | 120,390 | +0.26(+0.73%) |
Dec 10, 2018 | 36.26 | 36.26 | 35.55 | 36.07 | 151,046 | -0.11(-0.30%) |
Dec 07, 2018 | 36.85 | 36.85 | 36.07 | 36.18 | 81,221 | -0.59(-1.60%) |
Dec 06, 2018 | 36.69 | 36.77 | 36.00 | 36.77 | 111,465 | -0.06(-0.16%) |
Dec 04, 2018 | 37.58 | 37.67 | 36.79 | 36.83 | 130,961 | -0.75(-1.99%) |