Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.34 | 37.39 | 36.87 | 36.98 | 446,668 | -0.51(-1.36%) |
Feb 27, 2019 | 36.72 | 37.48 | 36.70 | 37.48 | 368,576 | +0.74(+2.00%) |
Feb 26, 2019 | 37.98 | 38.34 | 36.64 | 36.75 | 401,892 | -1.32(-3.47%) |
Feb 25, 2019 | 38.60 | 38.65 | 38.01 | 38.07 | 679,383 | -0.51(-1.32%) |
Feb 22, 2019 | 37.41 | 38.69 | 37.27 | 38.58 | 400,346 | +1.33(+3.57%) |
Feb 21, 2019 | 36.48 | 38.12 | 36.47 | 37.25 | 662,837 | -0.71(-1.86%) |
Feb 20, 2019 | 38.21 | 38.36 | 37.42 | 37.95 | 482,078 | -0.21(-0.56%) |
Feb 19, 2019 | 37.04 | 38.39 | 37.00 | 38.17 | 757,386 | +1.13(+3.05%) |
Feb 15, 2019 | 37.22 | 37.68 | 36.75 | 37.04 | 979,458 | -0.02(-0.04%) |
Feb 14, 2019 | 36.88 | 37.20 | 36.76 | 37.05 | 435,532 | +0.05(+0.12%) |
Feb 13, 2019 | 37.08 | 37.29 | 36.80 | 37.01 | 252,053 | -0.08(-0.23%) |
Feb 12, 2019 | 37.08 | 37.23 | 36.76 | 37.09 | 229,583 | +0.10(+0.27%) |
Feb 11, 2019 | 37.03 | 37.17 | 36.83 | 36.99 | 234,005 | +0.05(+0.12%) |
Feb 08, 2019 | 36.89 | 37.20 | 36.75 | 36.95 | 189,700 | -0.06(-0.16%) |
Feb 07, 2019 | 36.76 | 37.17 | 36.48 | 37.01 | 141,005 | +0.00(+0.00%) |
Feb 06, 2019 | 37.45 | 37.45 | 36.76 | 37.01 | 139,791 | -0.37(-0.99%) |
Feb 05, 2019 | 37.31 | 37.51 | 37.09 | 37.38 | 212,439 | +0.01(+0.02%) |
Feb 04, 2019 | 37.91 | 38.05 | 36.91 | 37.37 | 256,070 | -0.49(-1.28%) |
Feb 01, 2019 | 36.71 | 37.94 | 36.71 | 37.86 | 325,520 | +1.08(+2.93%) |
Jan 31, 2019 | 35.98 | 36.80 | 35.71 | 36.78 | 329,063 | +0.88(+2.45%) |
Jan 30, 2019 | 35.65 | 36.10 | 34.90 | 35.90 | 288,809 | +0.48(+1.35%) |
Jan 29, 2019 | 36.18 | 36.60 | 35.40 | 35.42 | 266,647 | -0.73(-2.02%) |
Jan 28, 2019 | 36.44 | 36.69 | 36.15 | 36.15 | 193,422 | -0.40(-1.10%) |
Jan 25, 2019 | 36.44 | 37.07 | 36.44 | 36.55 | 286,657 | +0.27(+0.75%) |
Jan 24, 2019 | 35.94 | 36.57 | 35.24 | 36.28 | 193,768 | +0.35(+0.97%) |
Jan 23, 2019 | 36.44 | 36.84 | 35.59 | 35.93 | 355,628 | -0.49(-1.35%) |
Jan 22, 2019 | 36.96 | 37.07 | 36.06 | 36.42 | 310,319 | -0.53(-1.44%) |
Jan 18, 2019 | 36.38 | 36.97 | 36.38 | 36.95 | 346,729 | +0.62(+1.71%) |
Jan 17, 2019 | 36.27 | 36.85 | 35.78 | 36.33 | 370,206 | -0.11(-0.31%) |
Jan 16, 2019 | 36.38 | 36.91 | 36.37 | 36.44 | 233,871 | +0.02(+0.04%) |
Jan 15, 2019 | 36.19 | 36.66 | 36.19 | 36.43 | 256,431 | +0.24(+0.67%) |
Jan 14, 2019 | 36.47 | 36.80 | 36.06 | 36.19 | 232,660 | -0.39(-1.06%) |
Jan 11, 2019 | 36.85 | 36.94 | 36.17 | 36.57 | 366,226 | -0.32(-0.86%) |
Jan 10, 2019 | 36.54 | 37.01 | 36.04 | 36.89 | 308,001 | +0.29(+0.79%) |
Jan 09, 2019 | 36.53 | 36.78 | 35.94 | 36.60 | 465,683 | +0.08(+0.21%) |
Jan 08, 2019 | 35.52 | 36.60 | 35.40 | 36.53 | 511,569 | +1.24(+3.53%) |
Jan 07, 2019 | 34.66 | 35.53 | 34.40 | 35.28 | 635,745 | +0.71(+2.06%) |
Jan 04, 2019 | 34.12 | 35.12 | 33.70 | 34.57 | 346,202 | +0.75(+2.22%) |
Jan 03, 2019 | 34.07 | 34.52 | 33.67 | 33.82 | 289,030 | -0.34(-1.00%) |
Jan 02, 2019 | 33.91 | 34.42 | 33.37 | 34.16 | 558,265 | -0.16(-0.46%) |
Dec 31, 2018 | 34.61 | 35.19 | 33.86 | 34.32 | 256,885 | -0.08(-0.24%) |
Dec 28, 2018 | 34.31 | 34.93 | 32.95 | 34.40 | 784,093 | +0.12(+0.35%) |
Dec 27, 2018 | 33.57 | 34.29 | 32.95 | 34.28 | 327,616 | +0.15(+0.44%) |
Dec 26, 2018 | 32.50 | 34.17 | 32.22 | 34.13 | 415,460 | +1.94(+6.04%) |
Dec 24, 2018 | 33.15 | 33.35 | 32.19 | 32.19 | 259,388 | -0.99(-3.00%) |
Dec 21, 2018 | 34.39 | 34.72 | 32.97 | 33.18 | 1,298,655 | -1.28(-3.70%) |
Dec 20, 2018 | 34.36 | 35.56 | 33.89 | 34.46 | 567,540 | +0.10(+0.29%) |
Dec 19, 2018 | 34.88 | 35.54 | 34.17 | 34.36 | 395,732 | -0.27(-0.77%) |
Dec 18, 2018 | 35.36 | 36.34 | 34.60 | 34.62 | 619,107 | +0.17(+0.51%) |
Dec 17, 2018 | 35.35 | 35.46 | 34.30 | 34.45 | 322,607 | -1.05(-2.95%) |
Dec 14, 2018 | 35.95 | 36.38 | 35.36 | 35.50 | 227,376 | -0.45(-1.25%) |
Dec 13, 2018 | 36.88 | 37.23 | 35.68 | 35.94 | 313,300 | -0.87(-2.37%) |
Dec 12, 2018 | 37.44 | 37.70 | 36.75 | 36.82 | 375,959 | -0.43(-1.16%) |
Dec 11, 2018 | 36.47 | 37.29 | 35.89 | 37.25 | 392,606 | +1.32(+3.68%) |
Dec 10, 2018 | 35.97 | 36.51 | 35.33 | 35.93 | 415,609 | -0.20(-0.55%) |
Dec 07, 2018 | 36.92 | 37.18 | 35.95 | 36.13 | 301,807 | -0.93(-2.52%) |
Dec 06, 2018 | 35.62 | 37.09 | 34.99 | 37.06 | 368,393 | +1.10(+3.06%) |
Dec 04, 2018 | 37.73 | 37.89 | 35.89 | 35.96 | 436,310 | -1.91(-5.03%) |