Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.71 | 36.94 | 36.12 | 36.49 | 369,520 | -0.42(-1.14%) |
Feb 27, 2019 | 36.66 | 37.34 | 36.54 | 36.91 | 296,884 | +0.12(+0.33%) |
Feb 26, 2019 | 35.70 | 37.07 | 35.54 | 36.79 | 591,519 | +0.42(+1.15%) |
Feb 25, 2019 | 36.00 | 36.46 | 35.43 | 36.37 | 678,489 | +0.79(+2.22%) |
Feb 22, 2019 | 36.50 | 36.72 | 33.50 | 35.58 | 1,859,900 | -3.17(-8.18%) |
Feb 21, 2019 | 38.12 | 39.17 | 38.11 | 38.75 | 713,240 | +0.43(+1.12%) |
Feb 20, 2019 | 38.34 | 39.14 | 38.08 | 38.32 | 541,236 | +0.05(+0.13%) |
Feb 19, 2019 | 38.80 | 39.52 | 37.74 | 38.27 | 808,852 | -0.70(-1.80%) |
Feb 15, 2019 | 38.75 | 38.98 | 38.08 | 38.97 | 572,900 | +0.50(+1.30%) |
Feb 14, 2019 | 37.06 | 39.13 | 37.05 | 38.47 | 734,231 | +1.32(+3.55%) |
Feb 13, 2019 | 37.84 | 38.23 | 37.01 | 37.15 | 703,910 | -0.23(-0.62%) |
Feb 12, 2019 | 36.13 | 37.40 | 35.40 | 37.38 | 820,393 | +1.61(+4.50%) |
Feb 11, 2019 | 37.02 | 37.67 | 35.60 | 35.77 | 1,210,263 | -1.01(-2.75%) |
Feb 08, 2019 | 34.73 | 36.90 | 34.29 | 36.78 | 1,836,000 | +2.59(+7.58%) |
Feb 07, 2019 | 31.70 | 35.00 | 31.31 | 34.19 | 2,382,510 | +2.14(+6.68%) |
Feb 06, 2019 | 32.40 | 32.75 | 31.80 | 32.05 | 166,482 | -0.37(-1.14%) |
Feb 05, 2019 | 32.56 | 32.65 | 32.02 | 32.42 | 331,557 | +0.22(+0.68%) |
Feb 04, 2019 | 31.72 | 32.45 | 31.72 | 32.20 | 345,424 | +0.51(+1.61%) |
Feb 01, 2019 | 31.24 | 31.77 | 30.50 | 31.69 | 376,300 | -0.50(-1.55%) |
Jan 31, 2019 | 31.58 | 32.36 | 31.58 | 32.19 | 441,217 | +0.64(+2.03%) |
Jan 30, 2019 | 31.93 | 32.17 | 31.42 | 31.55 | 206,369 | -0.11(-0.35%) |
Jan 29, 2019 | 31.93 | 32.38 | 31.54 | 31.66 | 196,008 | -0.17(-0.53%) |
Jan 28, 2019 | 31.54 | 32.08 | 31.34 | 31.83 | 223,263 | -0.07(-0.22%) |
Jan 25, 2019 | 31.50 | 32.03 | 31.20 | 31.90 | 401,200 | +0.72(+2.31%) |
Jan 24, 2019 | 31.71 | 32.09 | 31.18 | 31.18 | 225,934 | -0.39(-1.24%) |
Jan 23, 2019 | 31.82 | 32.11 | 31.10 | 31.57 | 242,659 | -0.21(-0.66%) |
Jan 22, 2019 | 31.13 | 31.79 | 31.01 | 31.78 | 435,241 | +0.62(+1.99%) |
Jan 18, 2019 | 32.27 | 32.39 | 30.62 | 31.16 | 1,031,400 | -0.39(-1.24%) |
Jan 17, 2019 | 31.00 | 31.65 | 30.81 | 31.55 | 610,294 | +0.53(+1.71%) |
Jan 16, 2019 | 31.28 | 31.55 | 30.59 | 31.02 | 323,710 | -0.03(-0.10%) |
Jan 15, 2019 | 29.70 | 31.44 | 29.70 | 31.05 | 390,338 | +1.41(+4.76%) |
Jan 14, 2019 | 30.90 | 30.90 | 29.52 | 29.64 | 389,415 | -1.29(-4.17%) |
Jan 11, 2019 | 30.48 | 31.44 | 30.13 | 30.93 | 659,400 | +0.58(+1.91%) |
Jan 10, 2019 | 29.45 | 30.44 | 29.07 | 30.35 | 447,699 | +0.83(+2.81%) |
Jan 09, 2019 | 29.22 | 30.03 | 29.00 | 29.52 | 302,234 | +0.35(+1.20%) |
Jan 08, 2019 | 28.73 | 29.22 | 28.37 | 29.17 | 528,719 | +0.85(+3.00%) |
Jan 07, 2019 | 27.00 | 28.34 | 27.00 | 28.32 | 476,787 | +1.41(+5.24%) |
Jan 04, 2019 | 25.95 | 26.94 | 25.22 | 26.91 | 377,100 | +1.30(+5.08%) |
Jan 03, 2019 | 26.07 | 26.14 | 25.36 | 25.61 | 328,562 | -0.89(-3.36%) |
Jan 02, 2019 | 26.25 | 27.32 | 26.01 | 26.50 | 467,792 | -0.21(-0.79%) |
Dec 31, 2018 | 27.84 | 28.00 | 26.25 | 26.71 | 459,900 | -0.90(-3.26%) |
Dec 28, 2018 | 27.95 | 28.18 | 27.14 | 27.61 | 304,800 | -0.19(-0.68%) |
Dec 27, 2018 | 27.56 | 27.98 | 26.96 | 27.80 | 310,832 | -0.02(-0.07%) |
Dec 26, 2018 | 26.17 | 27.89 | 26.17 | 27.82 | 411,926 | +1.92(+7.41%) |
Dec 24, 2018 | 24.65 | 26.21 | 24.65 | 25.90 | 333,100 | +0.97(+3.89%) |
Dec 21, 2018 | 25.42 | 25.42 | 24.08 | 24.93 | 649,300 | -0.54(-2.12%) |
Dec 20, 2018 | 25.83 | 26.57 | 24.44 | 25.47 | 473,325 | -0.59(-2.26%) |
Dec 19, 2018 | 26.03 | 27.45 | 25.53 | 26.06 | 427,440 | -0.01(-0.04%) |
Dec 18, 2018 | 25.66 | 26.38 | 25.00 | 26.07 | 527,093 | +0.94(+3.74%) |
Dec 17, 2018 | 26.42 | 26.78 | 24.80 | 25.13 | 504,724 | -1.60(-5.99%) |
Dec 14, 2018 | 26.60 | 27.20 | 26.30 | 26.73 | 409,200 | +0.08(+0.30%) |
Dec 13, 2018 | 28.50 | 29.01 | 26.33 | 26.65 | 903,167 | -2.57(-8.80%) |
Dec 12, 2018 | 29.60 | 30.24 | 28.95 | 29.22 | 297,797 | +0.16(+0.55%) |
Dec 11, 2018 | 29.86 | 30.51 | 28.95 | 29.06 | 275,227 | -0.40(-1.36%) |
Dec 10, 2018 | 28.43 | 29.80 | 28.42 | 29.46 | 300,810 | +1.00(+3.51%) |
Dec 07, 2018 | 29.99 | 30.04 | 28.26 | 28.46 | 380,900 | -1.06(-3.59%) |
Dec 06, 2018 | 28.06 | 29.65 | 27.62 | 29.52 | 665,810 | +0.82(+2.86%) |
Dec 04, 2018 | 30.00 | 30.98 | 28.67 | 28.70 | 550,400 | -1.35(-4.49%) |