Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.29 | 33.29 | 33.11 | 33.16 | 170,384 | -0.12(-0.37%) |
Feb 27, 2019 | 33.47 | 33.47 | 33.15 | 33.29 | 242,457 | -0.14(-0.43%) |
Feb 26, 2019 | 33.57 | 33.57 | 33.39 | 33.43 | 205,089 | -0.07(-0.21%) |
Feb 25, 2019 | 33.77 | 33.77 | 33.45 | 33.50 | 271,808 | -0.09(-0.26%) |
Feb 22, 2019 | 33.48 | 33.71 | 33.41 | 33.59 | 155,914 | +0.34(+1.02%) |
Feb 21, 2019 | 33.43 | 33.43 | 33.16 | 33.25 | 164,523 | -0.20(-0.58%) |
Feb 20, 2019 | 33.63 | 33.63 | 33.43 | 33.45 | 252,929 | -0.18(-0.53%) |
Feb 19, 2019 | 33.43 | 33.66 | 33.36 | 33.63 | 198,409 | -0.02(-0.05%) |
Feb 15, 2019 | 33.48 | 33.66 | 33.47 | 33.64 | 224,334 | +0.21(+0.64%) |
Feb 14, 2019 | 33.57 | 33.59 | 33.32 | 33.43 | 174,051 | -0.16(-0.48%) |
Feb 13, 2019 | 33.77 | 33.77 | 33.54 | 33.59 | 196,332 | -0.14(-0.42%) |
Feb 12, 2019 | 33.80 | 33.80 | 33.70 | 33.73 | 117,304 | +0.00(+0.00%) |
Feb 11, 2019 | 33.77 | 33.77 | 33.66 | 33.73 | 124,686 | -0.07(-0.21%) |
Feb 08, 2019 | 33.77 | 33.80 | 33.59 | 33.80 | 77,141 | +0.00(+0.00%) |
Feb 07, 2019 | 33.86 | 33.87 | 33.63 | 33.80 | 205,770 | -0.09(-0.26%) |
Feb 06, 2019 | 34.05 | 34.05 | 33.84 | 33.89 | 77,097 | -0.21(-0.63%) |
Feb 05, 2019 | 34.03 | 34.11 | 33.89 | 34.11 | 123,844 | +0.19(+0.55%) |
Feb 04, 2019 | 33.72 | 33.94 | 33.62 | 33.92 | 84,451 | +0.19(+0.58%) |
Feb 01, 2019 | 33.87 | 33.87 | 33.58 | 33.72 | 137,866 | -0.16(-0.47%) |
Jan 31, 2019 | 33.72 | 33.88 | 33.58 | 33.88 | 95,259 | +0.18(+0.52%) |
Jan 30, 2019 | 33.60 | 33.80 | 33.42 | 33.71 | 157,786 | +0.23(+0.69%) |
Jan 29, 2019 | 33.50 | 33.51 | 33.39 | 33.48 | 79,523 | +0.02(+0.05%) |
Jan 28, 2019 | 33.28 | 33.48 | 33.23 | 33.46 | 93,437 | +0.09(+0.26%) |
Jan 25, 2019 | 33.18 | 33.37 | 33.14 | 33.37 | 99,050 | +0.41(+1.23%) |
Jan 24, 2019 | 32.84 | 32.97 | 32.74 | 32.97 | 71,521 | +0.12(+0.38%) |
Jan 23, 2019 | 32.79 | 32.88 | 32.65 | 32.84 | 94,648 | +0.19(+0.59%) |
Jan 22, 2019 | 32.81 | 32.86 | 32.47 | 32.65 | 147,362 | -0.37(-1.12%) |
Jan 18, 2019 | 32.95 | 33.09 | 32.91 | 33.02 | 118,429 | +0.16(+0.48%) |
Jan 17, 2019 | 32.63 | 32.95 | 32.63 | 32.86 | 77,930 | +0.12(+0.38%) |
Jan 16, 2019 | 32.52 | 32.81 | 32.52 | 32.74 | 168,572 | +0.23(+0.71%) |
Jan 15, 2019 | 32.49 | 32.56 | 32.35 | 32.51 | 72,035 | +0.05(+0.16%) |
Jan 14, 2019 | 32.49 | 32.54 | 32.38 | 32.45 | 87,293 | -0.12(-0.38%) |
Jan 11, 2019 | 32.44 | 32.60 | 32.42 | 32.58 | 129,479 | +0.04(+0.11%) |
Jan 10, 2019 | 32.35 | 32.56 | 32.24 | 32.54 | 144,903 | +0.19(+0.60%) |
Jan 09, 2019 | 32.24 | 32.38 | 32.14 | 32.35 | 124,032 | +0.21(+0.66%) |
Jan 08, 2019 | 32.00 | 32.15 | 31.80 | 32.14 | 130,549 | +0.39(+1.22%) |
Jan 07, 2019 | 31.48 | 31.89 | 31.41 | 31.75 | 107,764 | +0.34(+1.07%) |
Jan 04, 2019 | 30.87 | 31.41 | 30.81 | 31.41 | 159,795 | +0.86(+2.83%) |
Jan 03, 2019 | 30.50 | 30.83 | 30.35 | 30.55 | 221,709 | +0.05(+0.17%) |
Jan 02, 2019 | 30.00 | 30.51 | 29.84 | 30.50 | 1,036,425 | +0.32(+1.05%) |
Dec 31, 2018 | 30.41 | 30.44 | 30.02 | 30.18 | 320,837 | -0.05(-0.18%) |
Dec 28, 2018 | 30.37 | 30.57 | 30.12 | 30.23 | 307,747 | +0.12(+0.38%) |
Dec 27, 2018 | 29.98 | 30.13 | 29.47 | 30.12 | 229,194 | -0.11(-0.35%) |
Dec 26, 2018 | 29.27 | 30.26 | 29.17 | 30.22 | 563,479 | +1.02(+3.48%) |
Dec 24, 2018 | 29.77 | 29.85 | 29.20 | 29.20 | 193,616 | -0.49(-1.65%) |
Dec 21, 2018 | 30.15 | 30.50 | 29.62 | 29.70 | 389,802 | -0.54(-1.80%) |
Dec 20, 2018 | 30.66 | 30.85 | 30.03 | 30.24 | 356,927 | -0.44(-1.43%) |
Dec 19, 2018 | 31.15 | 31.39 | 30.64 | 30.68 | 192,752 | -0.40(-1.30%) |
Dec 18, 2018 | 31.25 | 31.45 | 31.03 | 31.08 | 181,487 | -0.05(-0.17%) |
Dec 17, 2018 | 31.99 | 32.08 | 31.04 | 31.13 | 320,846 | -0.89(-2.79%) |
Dec 14, 2018 | 32.09 | 32.29 | 31.97 | 32.02 | 126,393 | -0.28(-0.87%) |
Dec 13, 2018 | 32.30 | 32.44 | 32.23 | 32.30 | 194,270 | +0.09(+0.27%) |
Dec 12, 2018 | 32.43 | 32.53 | 32.22 | 32.22 | 291,234 | +0.00(+0.00%) |
Dec 11, 2018 | 32.44 | 32.53 | 32.17 | 32.22 | 144,518 | -0.02(-0.05%) |
Dec 10, 2018 | 32.57 | 32.64 | 31.97 | 32.23 | 266,776 | -0.42(-1.29%) |
Dec 07, 2018 | 32.95 | 33.06 | 32.58 | 32.65 | 180,308 | -0.26(-0.80%) |
Dec 06, 2018 | 32.57 | 32.93 | 32.22 | 32.92 | 233,167 | +0.24(+0.72%) |
Dec 04, 2018 | 33.36 | 33.44 | 32.66 | 32.68 | 223,725 | -0.73(-2.19%) |