Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.99 | 34.39 | 33.25 | 33.27 | 983,690 | -0.94(-2.75%) |
Feb 27, 2019 | 33.91 | 34.23 | 33.50 | 34.21 | 657,719 | +0.29(+0.85%) |
Feb 26, 2019 | 34.07 | 34.68 | 33.71 | 33.92 | 1,251,333 | -0.34(-0.99%) |
Feb 25, 2019 | 33.03 | 34.46 | 33.03 | 34.26 | 851,215 | +0.83(+2.48%) |
Feb 22, 2019 | 32.11 | 33.51 | 32.07 | 33.43 | 829,800 | +0.86(+2.64%) |
Feb 21, 2019 | 33.09 | 33.33 | 32.33 | 32.57 | 602,501 | -0.78(-2.34%) |
Feb 20, 2019 | 34.01 | 34.57 | 33.09 | 33.35 | 975,970 | -0.74(-2.17%) |
Feb 19, 2019 | 32.37 | 34.35 | 32.35 | 34.09 | 2,017,071 | +1.55(+4.76%) |
Feb 15, 2019 | 32.90 | 33.34 | 32.00 | 32.54 | 970,500 | +0.04(+0.12%) |
Feb 14, 2019 | 33.27 | 33.75 | 30.99 | 32.50 | 1,164,598 | -0.42(-1.28%) |
Feb 13, 2019 | 32.32 | 33.21 | 32.32 | 32.92 | 770,117 | +0.63(+1.95%) |
Feb 12, 2019 | 31.51 | 32.49 | 31.51 | 32.29 | 670,569 | +0.91(+2.90%) |
Feb 11, 2019 | 31.04 | 31.48 | 30.72 | 31.38 | 1,097,332 | +0.53(+1.72%) |
Feb 08, 2019 | 30.93 | 31.23 | 30.64 | 30.85 | 672,300 | -0.22(-0.71%) |
Feb 07, 2019 | 32.37 | 32.67 | 30.96 | 31.07 | 1,219,317 | -1.42(-4.37%) |
Feb 06, 2019 | 33.66 | 34.07 | 32.47 | 32.49 | 764,484 | -1.22(-3.62%) |
Feb 05, 2019 | 33.23 | 33.96 | 33.17 | 33.71 | 634,092 | +0.53(+1.60%) |
Feb 04, 2019 | 31.89 | 33.24 | 31.53 | 33.18 | 1,151,355 | +0.10(+0.30%) |
Feb 01, 2019 | 32.73 | 33.35 | 32.47 | 33.08 | 767,800 | +0.21(+0.64%) |
Jan 31, 2019 | 32.82 | 33.02 | 32.48 | 32.87 | 857,013 | +0.07(+0.21%) |
Jan 30, 2019 | 32.66 | 32.97 | 32.07 | 32.80 | 706,595 | +0.14(+0.43%) |
Jan 29, 2019 | 32.55 | 33.16 | 32.48 | 32.66 | 478,625 | +0.11(+0.34%) |
Jan 28, 2019 | 33.82 | 34.69 | 32.50 | 32.55 | 716,280 | -1.52(-4.46%) |
Jan 25, 2019 | 33.24 | 34.23 | 33.18 | 34.07 | 769,900 | +0.99(+2.99%) |
Jan 24, 2019 | 32.44 | 33.11 | 32.21 | 33.08 | 548,911 | +0.64(+1.97%) |
Jan 23, 2019 | 33.11 | 33.39 | 32.03 | 32.44 | 486,415 | -0.61(-1.85%) |
Jan 22, 2019 | 33.85 | 33.90 | 32.82 | 33.05 | 663,180 | -1.09(-3.19%) |
Jan 18, 2019 | 33.88 | 34.20 | 33.46 | 34.14 | 1,060,700 | +0.32(+0.95%) |
Jan 17, 2019 | 33.51 | 34.34 | 33.07 | 33.82 | 779,917 | +0.24(+0.71%) |
Jan 16, 2019 | 33.08 | 34.21 | 33.02 | 33.58 | 833,084 | +0.54(+1.63%) |
Jan 15, 2019 | 32.25 | 33.06 | 32.08 | 33.04 | 496,902 | +0.78(+2.42%) |
Jan 14, 2019 | 32.20 | 32.83 | 31.97 | 32.26 | 691,819 | -0.25(-0.77%) |
Jan 11, 2019 | 32.29 | 32.67 | 31.64 | 32.51 | 785,100 | +0.03(+0.09%) |
Jan 10, 2019 | 31.86 | 32.57 | 31.64 | 32.48 | 796,819 | +0.27(+0.84%) |
Jan 09, 2019 | 31.58 | 32.42 | 31.38 | 32.21 | 732,617 | +0.98(+3.14%) |
Jan 08, 2019 | 30.93 | 31.36 | 30.68 | 31.23 | 1,088,717 | +0.63(+2.06%) |
Jan 07, 2019 | 30.26 | 30.96 | 29.75 | 30.60 | 1,078,127 | +0.60(+2.00%) |
Jan 04, 2019 | 28.94 | 30.07 | 28.93 | 30.00 | 874,800 | +1.60(+5.63%) |
Jan 03, 2019 | 29.11 | 29.56 | 28.19 | 28.40 | 767,738 | -0.71(-2.44%) |
Jan 02, 2019 | 28.92 | 29.41 | 28.59 | 29.11 | 741,192 | -0.40(-1.36%) |
Dec 31, 2018 | 28.70 | 29.57 | 28.55 | 29.51 | 777,600 | +1.02(+3.58%) |
Dec 28, 2018 | 28.90 | 29.45 | 28.17 | 28.49 | 1,196,000 | -0.43(-1.49%) |
Dec 27, 2018 | 29.05 | 29.25 | 27.98 | 28.92 | 955,017 | -0.58(-1.97%) |
Dec 26, 2018 | 28.16 | 29.51 | 27.54 | 29.50 | 861,504 | +1.56(+5.58%) |
Dec 24, 2018 | 28.02 | 28.51 | 27.85 | 27.94 | 479,700 | -0.51(-1.79%) |
Dec 21, 2018 | 29.95 | 30.33 | 28.39 | 28.45 | 1,331,000 | -1.31(-4.40%) |
Dec 20, 2018 | 29.70 | 30.40 | 29.16 | 29.76 | 1,031,756 | -0.13(-0.43%) |
Dec 19, 2018 | 31.31 | 31.94 | 29.64 | 29.89 | 1,311,636 | -1.93(-6.07%) |
Dec 18, 2018 | 33.11 | 33.35 | 31.54 | 31.82 | 968,372 | -1.13(-3.43%) |
Dec 17, 2018 | 32.54 | 33.78 | 32.46 | 32.95 | 986,327 | +0.13(+0.40%) |
Dec 14, 2018 | 33.22 | 33.66 | 32.26 | 32.82 | 1,283,500 | -0.95(-2.81%) |
Dec 13, 2018 | 32.37 | 34.07 | 32.37 | 33.77 | 1,170,055 | -1.73(-4.87%) |
Dec 12, 2018 | 35.04 | 36.09 | 34.87 | 35.50 | 719,767 | +1.03(+2.99%) |
Dec 11, 2018 | 34.57 | 35.57 | 34.47 | 34.47 | 767,462 | +0.19(+0.55%) |
Dec 10, 2018 | 34.13 | 34.45 | 33.60 | 34.28 | 763,187 | +0.27(+0.79%) |
Dec 07, 2018 | 34.69 | 35.00 | 33.74 | 34.01 | 1,000,900 | -0.76(-2.19%) |
Dec 06, 2018 | 34.55 | 34.91 | 34.07 | 34.77 | 1,052,215 | -0.34(-0.97%) |
Dec 04, 2018 | 36.43 | 37.31 | 35.03 | 35.11 | 1,471,500 | -1.29(-3.54%) |