Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.40 | 34.50 | 34.09 | 34.25 | 946,510 | -1.33(-3.74%) |
Feb 27, 2019 | 35.55 | 35.84 | 35.26 | 35.58 | 885,506 | +0.81(+2.33%) |
Feb 26, 2019 | 34.47 | 34.80 | 34.33 | 34.77 | 673,761 | +0.37(+1.08%) |
Feb 25, 2019 | 34.91 | 34.99 | 34.36 | 34.40 | 1,680,679 | -1.14(-3.21%) |
Feb 22, 2019 | 34.83 | 36.04 | 34.65 | 35.54 | 1,890,900 | +0.60(+1.72%) |
Feb 21, 2019 | 33.69 | 35.40 | 33.50 | 34.94 | 1,793,180 | +1.59(+4.77%) |
Feb 20, 2019 | 33.30 | 33.62 | 33.26 | 33.35 | 404,444 | -0.01(-0.03%) |
Feb 19, 2019 | 33.13 | 33.41 | 33.04 | 33.36 | 318,033 | -0.30(-0.89%) |
Feb 15, 2019 | 33.12 | 33.67 | 33.12 | 33.66 | 186,500 | -0.04(-0.12%) |
Feb 14, 2019 | 33.55 | 33.84 | 33.26 | 33.70 | 388,924 | -0.10(-0.31%) |
Feb 13, 2019 | 33.88 | 33.90 | 33.66 | 33.80 | 263,440 | +0.70(+2.13%) |
Feb 12, 2019 | 33.10 | 33.24 | 33.08 | 33.10 | 446,388 | +0.49(+1.50%) |
Feb 11, 2019 | 32.98 | 32.98 | 32.02 | 32.61 | 525,996 | -0.27(-0.82%) |
Feb 08, 2019 | 32.45 | 32.97 | 32.45 | 32.88 | 275,900 | -0.38(-1.14%) |
Feb 07, 2019 | 33.19 | 33.28 | 32.93 | 33.26 | 345,056 | -0.27(-0.81%) |
Feb 06, 2019 | 33.69 | 33.88 | 33.52 | 33.53 | 543,288 | -2.31(-6.45%) |
Feb 05, 2019 | 35.78 | 35.87 | 35.59 | 35.84 | 222,545 | -0.89(-2.42%) |
Feb 04, 2019 | 36.55 | 36.73 | 35.77 | 36.73 | 220,828 | +1.31(+3.70%) |
Feb 01, 2019 | 35.24 | 35.67 | 35.20 | 35.42 | 572,800 | -1.82(-4.89%) |
Jan 31, 2019 | 37.59 | 37.60 | 36.77 | 37.24 | 769,658 | -1.46(-3.77%) |
Jan 30, 2019 | 38.00 | 38.75 | 38.00 | 38.70 | 428,372 | +0.54(+1.42%) |
Jan 29, 2019 | 38.15 | 38.36 | 38.09 | 38.16 | 465,336 | +1.16(+3.14%) |
Jan 28, 2019 | 37.32 | 37.45 | 36.64 | 37.00 | 469,846 | -1.70(-4.38%) |
Jan 25, 2019 | 38.81 | 38.81 | 38.63 | 38.70 | 358,200 | -0.05(-0.13%) |
Jan 24, 2019 | 38.78 | 38.81 | 38.50 | 38.74 | 163,812 | +0.45(+1.19%) |
Jan 23, 2019 | 38.32 | 38.69 | 38.03 | 38.29 | 291,022 | +0.27(+0.72%) |
Jan 22, 2019 | 38.30 | 38.61 | 37.92 | 38.02 | 600,320 | -1.23(-3.15%) |
Jan 18, 2019 | 38.90 | 39.34 | 38.90 | 39.25 | 419,600 | +1.15(+3.02%) |
Jan 17, 2019 | 37.93 | 38.36 | 37.72 | 38.10 | 292,965 | +1.38(+3.76%) |
Jan 16, 2019 | 36.84 | 37.02 | 36.71 | 36.72 | 506,135 | +0.00(+0.01%) |
Jan 15, 2019 | 36.20 | 36.84 | 36.00 | 36.72 | 696,080 | +1.20(+3.36%) |
Jan 14, 2019 | 34.88 | 35.85 | 34.88 | 35.52 | 633,777 | +0.69(+1.97%) |
Jan 11, 2019 | 34.85 | 34.95 | 34.63 | 34.84 | 144,800 | -0.05(-0.16%) |
Jan 10, 2019 | 34.57 | 34.99 | 34.31 | 34.89 | 343,400 | -0.61(-1.72%) |
Jan 09, 2019 | 35.30 | 35.56 | 35.25 | 35.50 | 298,756 | +0.76(+2.17%) |
Jan 08, 2019 | 34.94 | 34.94 | 34.49 | 34.74 | 241,370 | +0.34(+0.97%) |
Jan 07, 2019 | 33.92 | 34.67 | 33.92 | 34.41 | 244,898 | +0.76(+2.26%) |
Jan 04, 2019 | 32.61 | 33.78 | 32.51 | 33.65 | 400,300 | +0.40(+1.20%) |
Jan 03, 2019 | 33.34 | 33.64 | 33.04 | 33.25 | 210,811 | -0.28(-0.84%) |
Jan 02, 2019 | 32.73 | 33.58 | 32.43 | 33.53 | 206,887 | +0.43(+1.30%) |
Dec 31, 2018 | 33.30 | 33.30 | 32.47 | 33.10 | 298,100 | +0.14(+0.41%) |
Dec 28, 2018 | 33.15 | 33.21 | 32.81 | 32.96 | 261,900 | +0.06(+0.19%) |
Dec 27, 2018 | 32.56 | 32.90 | 32.13 | 32.90 | 238,666 | +0.20(+0.61%) |
Dec 26, 2018 | 32.02 | 32.78 | 31.83 | 32.70 | 517,773 | +1.17(+3.71%) |
Dec 24, 2018 | 32.05 | 32.22 | 31.38 | 31.53 | 245,200 | -0.38(-1.19%) |
Dec 21, 2018 | 32.59 | 32.84 | 31.91 | 31.91 | 557,300 | -2.01(-5.93%) |
Dec 20, 2018 | 33.63 | 34.07 | 33.49 | 33.92 | 744,136 | +1.16(+3.56%) |
Dec 19, 2018 | 33.47 | 33.67 | 32.60 | 32.76 | 673,629 | -1.73(-5.03%) |
Dec 18, 2018 | 34.60 | 34.70 | 34.31 | 34.49 | 243,571 | -0.23(-0.68%) |
Dec 17, 2018 | 34.87 | 35.15 | 34.57 | 34.73 | 488,033 | -0.40(-1.14%) |
Dec 14, 2018 | 35.05 | 35.32 | 35.05 | 35.12 | 355,800 | -0.84(-2.35%) |
Dec 13, 2018 | 35.90 | 36.17 | 35.80 | 35.97 | 340,994 | +0.07(+0.19%) |
Dec 12, 2018 | 36.00 | 36.24 | 35.89 | 35.90 | 1,079,841 | +0.04(+0.11%) |
Dec 11, 2018 | 36.69 | 36.69 | 35.59 | 35.86 | 784,601 | -0.44(-1.21%) |
Dec 10, 2018 | 36.19 | 36.58 | 35.83 | 36.30 | 598,943 | +0.41(+1.16%) |
Dec 07, 2018 | 36.38 | 36.50 | 35.65 | 35.88 | 275,900 | +0.28(+0.80%) |
Dec 06, 2018 | 35.30 | 35.69 | 34.68 | 35.60 | 665,812 | -0.12(-0.34%) |
Dec 04, 2018 | 36.74 | 36.74 | 35.71 | 35.72 | 1,048,200 | -2.68(-6.98%) |