Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.73 | 35.79 | 34.66 | 35.30 | 207,063 | -0.34(-0.97%) |
Feb 27, 2019 | 34.90 | 35.76 | 34.69 | 35.64 | 197,725 | +0.99(+2.84%) |
Feb 26, 2019 | 34.46 | 34.98 | 34.39 | 34.66 | 201,713 | +0.27(+0.78%) |
Feb 25, 2019 | 34.71 | 34.71 | 33.90 | 34.39 | 191,917 | -0.25(-0.72%) |
Feb 22, 2019 | 34.93 | 35.45 | 34.49 | 34.64 | 181,808 | -0.15(-0.43%) |
Feb 21, 2019 | 34.63 | 34.92 | 34.21 | 34.79 | 244,374 | +0.30(+0.86%) |
Feb 20, 2019 | 34.02 | 34.55 | 33.58 | 34.49 | 243,773 | +0.60(+1.76%) |
Feb 19, 2019 | 33.50 | 34.13 | 33.46 | 33.89 | 227,635 | +0.36(+1.08%) |
Feb 15, 2019 | 33.49 | 33.73 | 33.16 | 33.53 | 172,024 | +0.19(+0.56%) |
Feb 14, 2019 | 32.77 | 33.52 | 32.77 | 33.34 | 278,069 | +0.45(+1.36%) |
Feb 13, 2019 | 31.85 | 33.05 | 31.78 | 32.90 | 288,238 | +1.05(+3.30%) |
Feb 12, 2019 | 32.45 | 32.53 | 31.27 | 31.85 | 298,965 | -0.23(-0.73%) |
Feb 11, 2019 | 31.34 | 33.20 | 30.96 | 32.08 | 322,095 | +1.17(+3.79%) |
Feb 08, 2019 | 31.82 | 31.88 | 30.52 | 30.91 | 262,660 | -1.03(-3.23%) |
Feb 07, 2019 | 34.79 | 34.79 | 31.66 | 31.94 | 303,126 | -0.35(-1.09%) |
Feb 06, 2019 | 32.85 | 33.05 | 31.88 | 32.29 | 229,912 | -0.56(-1.70%) |
Feb 05, 2019 | 32.92 | 33.33 | 32.61 | 32.85 | 126,246 | +0.02(+0.06%) |
Feb 04, 2019 | 32.36 | 33.18 | 32.26 | 32.83 | 216,359 | +0.42(+1.29%) |
Feb 01, 2019 | 32.86 | 33.07 | 32.23 | 32.41 | 157,187 | -0.63(-1.91%) |
Jan 31, 2019 | 32.66 | 33.08 | 32.21 | 33.05 | 243,680 | +0.43(+1.31%) |
Jan 30, 2019 | 32.16 | 33.06 | 32.04 | 32.62 | 164,252 | +0.80(+2.51%) |
Jan 29, 2019 | 32.29 | 32.73 | 31.77 | 31.82 | 124,012 | -0.33(-1.04%) |
Jan 28, 2019 | 31.97 | 32.33 | 31.55 | 32.15 | 169,032 | -0.12(-0.37%) |
Jan 25, 2019 | 31.73 | 32.55 | 31.73 | 32.27 | 128,051 | +0.81(+2.57%) |
Jan 24, 2019 | 32.41 | 32.57 | 30.86 | 31.47 | 249,657 | -0.93(-2.87%) |
Jan 23, 2019 | 31.71 | 32.78 | 31.71 | 32.40 | 263,358 | +0.88(+2.80%) |
Jan 22, 2019 | 31.47 | 31.81 | 30.78 | 31.51 | 164,345 | -0.20(-0.62%) |
Jan 18, 2019 | 31.84 | 31.98 | 31.17 | 31.71 | 255,457 | +0.06(+0.18%) |
Jan 17, 2019 | 30.27 | 31.72 | 30.27 | 31.65 | 301,956 | +1.18(+3.88%) |
Jan 16, 2019 | 29.69 | 30.70 | 29.69 | 30.47 | 234,844 | +0.75(+2.54%) |
Jan 15, 2019 | 30.10 | 30.54 | 29.17 | 29.72 | 260,726 | -0.41(-1.36%) |
Jan 14, 2019 | 30.57 | 31.26 | 29.95 | 30.13 | 208,222 | -0.72(-2.32%) |
Jan 11, 2019 | 30.16 | 30.96 | 30.16 | 30.84 | 371,036 | +0.49(+1.62%) |
Jan 10, 2019 | 29.86 | 30.61 | 29.61 | 30.35 | 413,102 | +0.06(+0.18%) |
Jan 09, 2019 | 30.52 | 30.94 | 30.09 | 30.29 | 287,105 | -0.07(-0.24%) |
Jan 08, 2019 | 30.58 | 30.63 | 29.96 | 30.37 | 253,907 | +0.20(+0.65%) |
Jan 07, 2019 | 30.58 | 30.94 | 29.63 | 30.17 | 266,583 | -0.30(-0.98%) |
Jan 04, 2019 | 29.73 | 31.24 | 29.39 | 30.47 | 316,955 | +1.18(+4.03%) |
Jan 03, 2019 | 30.03 | 30.03 | 29.12 | 29.29 | 252,569 | -0.81(-2.69%) |
Jan 02, 2019 | 29.25 | 30.65 | 28.65 | 30.10 | 187,574 | +0.60(+2.05%) |
Dec 31, 2018 | 29.51 | 29.95 | 28.75 | 29.49 | 226,535 | +0.10(+0.35%) |
Dec 28, 2018 | 29.09 | 29.97 | 28.41 | 29.39 | 149,876 | +0.46(+1.58%) |
Dec 27, 2018 | 28.70 | 29.09 | 27.81 | 28.94 | 144,907 | -0.26(-0.89%) |
Dec 26, 2018 | 27.62 | 29.25 | 27.31 | 29.20 | 229,629 | +1.62(+5.87%) |
Dec 24, 2018 | 27.29 | 28.32 | 27.29 | 27.58 | 184,281 | -0.12(-0.44%) |
Dec 21, 2018 | 29.18 | 29.45 | 27.46 | 27.70 | 837,223 | -1.74(-5.91%) |
Dec 20, 2018 | 29.76 | 30.64 | 29.37 | 29.44 | 343,473 | -0.24(-0.81%) |
Dec 19, 2018 | 30.77 | 31.49 | 29.54 | 29.68 | 248,750 | -1.13(-3.65%) |
Dec 18, 2018 | 29.82 | 31.50 | 29.29 | 30.80 | 333,571 | +1.21(+4.09%) |
Dec 17, 2018 | 30.16 | 30.93 | 29.45 | 29.60 | 414,404 | -0.69(-2.27%) |
Dec 14, 2018 | 30.57 | 31.61 | 30.10 | 30.28 | 278,250 | -0.60(-1.93%) |
Dec 13, 2018 | 30.65 | 31.55 | 30.33 | 30.88 | 433,746 | +0.25(+0.82%) |
Dec 12, 2018 | 30.93 | 31.37 | 30.39 | 30.63 | 352,489 | -0.06(-0.18%) |
Dec 11, 2018 | 30.40 | 31.02 | 29.48 | 30.68 | 638,978 | +0.78(+2.61%) |
Dec 10, 2018 | 30.19 | 30.83 | 29.47 | 29.90 | 855,904 | -0.48(-1.59%) |
Dec 07, 2018 | 31.15 | 32.02 | 30.31 | 30.39 | 332,868 | -0.46(-1.48%) |
Dec 06, 2018 | 30.97 | 31.30 | 30.19 | 30.84 | 473,719 | -0.47(-1.51%) |
Dec 04, 2018 | 32.82 | 33.03 | 31.10 | 31.32 | 438,878 | -1.44(-4.40%) |