Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.51 | 32.90 | 32.41 | 32.71 | 841,526 | +0.15(+0.45%) |
Feb 27, 2019 | 32.91 | 32.91 | 32.38 | 32.56 | 649,031 | -0.41(-1.25%) |
Feb 26, 2019 | 33.29 | 33.29 | 32.86 | 32.97 | 647,967 | -0.23(-0.71%) |
Feb 25, 2019 | 33.79 | 33.79 | 33.18 | 33.21 | 581,324 | -0.57(-1.68%) |
Feb 22, 2019 | 33.51 | 33.78 | 33.41 | 33.77 | 591,941 | +0.29(+0.87%) |
Feb 21, 2019 | 33.27 | 33.51 | 33.10 | 33.48 | 1,028,984 | +0.15(+0.46%) |
Feb 20, 2019 | 33.32 | 33.35 | 32.89 | 33.33 | 1,211,701 | -0.01(-0.02%) |
Feb 19, 2019 | 32.98 | 33.34 | 32.98 | 33.34 | 749,381 | +0.28(+0.85%) |
Feb 15, 2019 | 32.98 | 33.23 | 32.89 | 33.06 | 1,231,189 | +0.18(+0.54%) |
Feb 14, 2019 | 32.87 | 33.08 | 32.70 | 32.88 | 1,090,677 | +0.01(+0.02%) |
Feb 13, 2019 | 32.87 | 33.00 | 32.81 | 32.87 | 868,662 | -0.07(-0.22%) |
Feb 12, 2019 | 32.87 | 33.00 | 32.63 | 32.95 | 854,495 | +0.10(+0.29%) |
Feb 11, 2019 | 32.87 | 33.11 | 32.72 | 32.85 | 1,475,322 | -0.08(-0.24%) |
Feb 08, 2019 | 33.28 | 33.28 | 32.22 | 32.93 | 1,902,407 | -0.35(-1.06%) |
Feb 07, 2019 | 32.99 | 33.31 | 32.75 | 33.28 | 915,225 | +0.26(+0.78%) |
Feb 06, 2019 | 33.19 | 33.20 | 32.79 | 33.03 | 1,050,446 | -0.18(-0.56%) |
Feb 05, 2019 | 33.08 | 33.29 | 33.01 | 33.21 | 853,458 | -0.12(-0.36%) |
Feb 04, 2019 | 33.06 | 33.44 | 32.91 | 33.33 | 742,952 | +0.20(+0.60%) |
Feb 01, 2019 | 33.53 | 33.53 | 32.76 | 33.13 | 923,766 | -0.42(-1.27%) |
Jan 31, 2019 | 33.33 | 33.62 | 33.19 | 33.56 | 945,127 | +0.22(+0.67%) |
Jan 30, 2019 | 33.12 | 33.43 | 32.98 | 33.33 | 1,442,781 | +0.28(+0.85%) |
Jan 29, 2019 | 33.00 | 33.07 | 32.81 | 33.05 | 977,871 | +0.18(+0.56%) |
Jan 28, 2019 | 32.88 | 33.03 | 32.76 | 32.87 | 721,273 | -0.02(-0.05%) |
Jan 25, 2019 | 32.76 | 33.08 | 32.59 | 32.88 | 2,243,379 | +0.17(+0.51%) |
Jan 24, 2019 | 32.77 | 32.92 | 32.01 | 32.71 | 2,110,970 | -0.22(-0.66%) |
Jan 23, 2019 | 32.99 | 33.07 | 32.70 | 32.93 | 346,716 | -0.08(-0.24%) |
Jan 22, 2019 | 33.08 | 33.19 | 32.48 | 33.01 | 411,216 | -0.10(-0.31%) |
Jan 18, 2019 | 33.23 | 33.35 | 33.03 | 33.12 | 494,371 | -0.01(-0.02%) |
Jan 17, 2019 | 32.65 | 33.15 | 32.65 | 33.12 | 698,705 | +0.32(+0.98%) |
Jan 16, 2019 | 32.64 | 32.92 | 32.63 | 32.80 | 351,417 | +0.16(+0.49%) |
Jan 15, 2019 | 32.51 | 32.92 | 32.41 | 32.64 | 456,425 | +0.11(+0.34%) |
Jan 14, 2019 | 33.04 | 33.13 | 32.51 | 32.53 | 392,656 | -0.58(-1.74%) |
Jan 11, 2019 | 33.31 | 33.46 | 33.01 | 33.11 | 329,622 | -0.38(-1.13%) |
Jan 10, 2019 | 33.39 | 33.69 | 32.90 | 33.48 | 507,390 | +0.12(+0.36%) |
Jan 09, 2019 | 33.34 | 33.66 | 33.20 | 33.36 | 1,394,485 | -0.09(-0.26%) |
Jan 08, 2019 | 33.62 | 33.82 | 33.24 | 33.45 | 787,735 | -0.02(-0.05%) |
Jan 07, 2019 | 33.84 | 33.97 | 33.24 | 33.47 | 540,556 | -0.33(-0.97%) |
Jan 04, 2019 | 33.93 | 33.93 | 33.30 | 33.80 | 1,942,441 | +0.14(+0.43%) |
Jan 03, 2019 | 34.26 | 34.74 | 33.56 | 33.65 | 1,424,892 | -0.67(-1.94%) |
Jan 02, 2019 | 33.86 | 34.42 | 33.86 | 34.32 | 1,098,293 | +0.26(+0.75%) |
Dec 31, 2018 | 34.29 | 34.32 | 33.61 | 34.06 | 368,658 | -0.02(-0.07%) |
Dec 28, 2018 | 34.24 | 34.38 | 33.81 | 34.09 | 497,115 | -0.12(-0.35%) |
Dec 27, 2018 | 34.08 | 34.44 | 33.78 | 34.21 | 629,387 | -0.03(-0.09%) |
Dec 26, 2018 | 34.49 | 34.72 | 34.01 | 34.24 | 593,426 | -0.26(-0.74%) |
Dec 24, 2018 | 35.19 | 35.20 | 34.33 | 34.49 | 405,948 | -0.67(-1.92%) |
Dec 21, 2018 | 34.95 | 35.68 | 34.77 | 35.17 | 1,022,915 | +0.01(+0.02%) |
Dec 20, 2018 | 35.07 | 35.63 | 34.57 | 35.16 | 640,734 | +0.18(+0.53%) |
Dec 19, 2018 | 34.62 | 35.62 | 34.55 | 34.98 | 512,180 | +0.38(+1.09%) |
Dec 18, 2018 | 35.40 | 35.46 | 34.17 | 34.60 | 848,003 | -0.66(-1.86%) |
Dec 17, 2018 | 36.19 | 36.26 | 35.14 | 35.26 | 739,603 | -0.83(-2.29%) |
Dec 14, 2018 | 36.02 | 36.32 | 35.84 | 36.08 | 233,965 | +0.06(+0.16%) |
Dec 13, 2018 | 36.26 | 36.58 | 35.83 | 36.03 | 912,650 | -0.26(-0.73%) |
Dec 12, 2018 | 35.70 | 36.51 | 35.60 | 36.29 | 1,487,862 | +0.65(+1.82%) |
Dec 11, 2018 | 35.04 | 35.68 | 34.93 | 35.64 | 1,459,699 | +0.74(+2.11%) |
Dec 10, 2018 | 35.11 | 35.24 | 34.83 | 34.90 | 1,319,333 | -0.29(-0.82%) |
Dec 07, 2018 | 35.82 | 35.95 | 35.17 | 35.19 | 1,657,591 | -0.63(-1.77%) |
Dec 06, 2018 | 35.63 | 35.87 | 34.53 | 35.83 | 14,407,440 | -5.38(-13.06%) |
Dec 04, 2018 | 41.29 | 41.31 | 41.06 | 41.21 | 2,123,028 | -0.02(-0.06%) |