Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.73 | 35.80 | 34.66 | 35.30 | 207,021 | -0.34(-0.97%) |
Feb 27, 2019 | 34.90 | 35.77 | 34.70 | 35.65 | 197,685 | +0.99(+2.84%) |
Feb 26, 2019 | 34.47 | 34.99 | 34.39 | 34.66 | 201,672 | +0.27(+0.78%) |
Feb 25, 2019 | 34.72 | 34.72 | 33.90 | 34.39 | 191,878 | -0.25(-0.73%) |
Feb 22, 2019 | 34.93 | 35.45 | 34.49 | 34.64 | 181,771 | -0.15(-0.43%) |
Feb 21, 2019 | 34.63 | 34.92 | 34.22 | 34.79 | 244,324 | +0.30(+0.86%) |
Feb 20, 2019 | 34.03 | 34.56 | 33.58 | 34.49 | 243,723 | +0.60(+1.76%) |
Feb 19, 2019 | 33.51 | 34.14 | 33.46 | 33.90 | 227,589 | +0.36(+1.08%) |
Feb 15, 2019 | 33.50 | 33.73 | 33.16 | 33.54 | 171,990 | +0.19(+0.56%) |
Feb 14, 2019 | 32.77 | 33.53 | 32.77 | 33.35 | 278,013 | +0.45(+1.36%) |
Feb 13, 2019 | 31.85 | 33.05 | 31.79 | 32.90 | 288,180 | +1.05(+3.30%) |
Feb 12, 2019 | 32.46 | 32.53 | 31.28 | 31.85 | 298,904 | -0.23(-0.72%) |
Feb 11, 2019 | 31.35 | 33.20 | 30.96 | 32.09 | 322,029 | +1.17(+3.79%) |
Feb 08, 2019 | 31.83 | 31.89 | 30.52 | 30.91 | 262,607 | -1.03(-3.23%) |
Feb 07, 2019 | 34.79 | 34.79 | 31.66 | 31.95 | 303,064 | -0.35(-1.09%) |
Feb 06, 2019 | 32.86 | 33.05 | 31.89 | 32.30 | 229,865 | -0.56(-1.70%) |
Feb 05, 2019 | 32.92 | 33.34 | 32.62 | 32.86 | 126,221 | +0.02(+0.06%) |
Feb 04, 2019 | 32.36 | 33.18 | 32.26 | 32.84 | 216,315 | +0.42(+1.29%) |
Feb 01, 2019 | 32.87 | 33.08 | 32.23 | 32.42 | 157,155 | -0.63(-1.91%) |
Jan 31, 2019 | 32.66 | 33.09 | 32.22 | 33.05 | 243,631 | +0.43(+1.31%) |
Jan 30, 2019 | 32.17 | 33.06 | 32.05 | 32.63 | 164,219 | +0.80(+2.51%) |
Jan 29, 2019 | 32.30 | 32.73 | 31.78 | 31.83 | 123,987 | -0.33(-1.04%) |
Jan 28, 2019 | 31.97 | 32.34 | 31.56 | 32.16 | 168,998 | -0.12(-0.37%) |
Jan 25, 2019 | 31.74 | 32.56 | 31.74 | 32.28 | 128,025 | +0.81(+2.57%) |
Jan 24, 2019 | 32.42 | 32.58 | 30.87 | 31.47 | 249,607 | -0.93(-2.87%) |
Jan 23, 2019 | 31.71 | 32.78 | 31.71 | 32.40 | 263,304 | +0.88(+2.80%) |
Jan 22, 2019 | 31.48 | 31.82 | 30.79 | 31.52 | 164,311 | -0.20(-0.62%) |
Jan 18, 2019 | 31.84 | 31.98 | 31.17 | 31.71 | 255,405 | +0.06(+0.18%) |
Jan 17, 2019 | 30.28 | 31.72 | 30.28 | 31.66 | 301,895 | +1.18(+3.88%) |
Jan 16, 2019 | 29.69 | 30.71 | 29.69 | 30.48 | 234,796 | +0.75(+2.54%) |
Jan 15, 2019 | 30.10 | 30.55 | 29.18 | 29.72 | 260,673 | -0.41(-1.36%) |
Jan 14, 2019 | 30.58 | 31.27 | 29.96 | 30.13 | 208,179 | -0.72(-2.32%) |
Jan 11, 2019 | 30.17 | 30.97 | 30.17 | 30.85 | 370,961 | +0.49(+1.62%) |
Jan 10, 2019 | 29.86 | 30.62 | 29.62 | 30.36 | 413,019 | +0.06(+0.18%) |
Jan 09, 2019 | 30.52 | 30.95 | 30.09 | 30.30 | 287,047 | -0.07(-0.25%) |
Jan 08, 2019 | 30.59 | 30.63 | 29.96 | 30.37 | 253,856 | +0.20(+0.65%) |
Jan 07, 2019 | 30.59 | 30.95 | 29.64 | 30.18 | 266,529 | -0.30(-0.98%) |
Jan 04, 2019 | 29.73 | 31.25 | 29.40 | 30.48 | 316,891 | +1.18(+4.03%) |
Jan 03, 2019 | 30.04 | 30.04 | 29.12 | 29.29 | 252,517 | -0.81(-2.69%) |
Jan 02, 2019 | 29.26 | 30.65 | 28.65 | 30.10 | 187,536 | +0.60(+2.05%) |
Dec 31, 2018 | 29.52 | 29.96 | 28.76 | 29.50 | 226,489 | +0.10(+0.35%) |
Dec 28, 2018 | 29.10 | 29.97 | 28.41 | 29.40 | 149,846 | +0.46(+1.58%) |
Dec 27, 2018 | 28.71 | 29.10 | 27.82 | 28.94 | 144,877 | -0.26(-0.89%) |
Dec 26, 2018 | 27.63 | 29.26 | 27.31 | 29.20 | 229,583 | +1.62(+5.87%) |
Dec 24, 2018 | 27.29 | 28.33 | 27.29 | 27.58 | 184,244 | -0.12(-0.44%) |
Dec 21, 2018 | 29.18 | 29.45 | 27.46 | 27.70 | 837,054 | -1.74(-5.91%) |
Dec 20, 2018 | 29.77 | 30.64 | 29.38 | 29.44 | 343,403 | -0.24(-0.81%) |
Dec 19, 2018 | 30.77 | 31.50 | 29.55 | 29.69 | 248,699 | -1.13(-3.65%) |
Dec 18, 2018 | 29.82 | 31.51 | 29.29 | 30.81 | 333,503 | +1.21(+4.09%) |
Dec 17, 2018 | 30.17 | 30.93 | 29.45 | 29.60 | 414,320 | -0.69(-2.27%) |
Dec 14, 2018 | 30.58 | 31.62 | 30.10 | 30.29 | 278,193 | -0.60(-1.93%) |
Dec 13, 2018 | 30.65 | 31.56 | 30.34 | 30.89 | 433,658 | +0.25(+0.82%) |
Dec 12, 2018 | 30.94 | 31.38 | 30.39 | 30.63 | 352,418 | -0.06(-0.18%) |
Dec 11, 2018 | 30.40 | 31.03 | 29.49 | 30.69 | 638,848 | +0.78(+2.61%) |
Dec 10, 2018 | 30.20 | 30.84 | 29.47 | 29.91 | 855,731 | -0.48(-1.59%) |
Dec 07, 2018 | 31.16 | 32.03 | 30.32 | 30.39 | 332,800 | -0.46(-1.48%) |
Dec 06, 2018 | 30.98 | 31.30 | 30.20 | 30.85 | 473,622 | -0.47(-1.51%) |
Dec 04, 2018 | 32.83 | 33.03 | 31.11 | 31.32 | 438,789 | -1.44(-4.40%) |