Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.47 | 33.71 | 33.19 | 33.57 | 549,187 | +0.12(+0.35%) |
Feb 27, 2019 | 33.40 | 33.79 | 33.08 | 33.45 | 634,866 | -0.12(-0.35%) |
Feb 26, 2019 | 34.67 | 34.67 | 33.54 | 33.57 | 1,076,384 | -1.15(-3.32%) |
Feb 25, 2019 | 35.77 | 35.77 | 34.72 | 34.72 | 1,473,883 | -0.88(-2.48%) |
Feb 22, 2019 | 35.34 | 35.70 | 35.15 | 35.60 | 963,924 | +0.31(+0.87%) |
Feb 21, 2019 | 34.33 | 35.62 | 34.33 | 35.30 | 1,264,450 | +0.88(+2.57%) |
Feb 20, 2019 | 33.97 | 34.72 | 31.90 | 34.41 | 3,148,882 | -1.95(-5.35%) |
Feb 19, 2019 | 36.07 | 36.51 | 35.67 | 36.36 | 756,152 | +0.15(+0.42%) |
Feb 15, 2019 | 36.21 | 36.35 | 35.81 | 36.21 | 845,182 | +0.27(+0.75%) |
Feb 14, 2019 | 35.61 | 36.19 | 35.49 | 35.94 | 614,537 | +0.26(+0.73%) |
Feb 13, 2019 | 36.47 | 36.68 | 35.57 | 35.67 | 618,909 | -0.62(-1.71%) |
Feb 12, 2019 | 35.76 | 36.77 | 35.68 | 36.30 | 664,701 | +0.76(+2.13%) |
Feb 11, 2019 | 36.13 | 36.49 | 35.23 | 35.54 | 603,596 | -0.43(-1.20%) |
Feb 08, 2019 | 35.14 | 36.24 | 35.11 | 35.97 | 1,527,786 | +0.59(+1.66%) |
Feb 07, 2019 | 35.97 | 36.16 | 35.07 | 35.39 | 1,368,248 | -0.77(-2.12%) |
Feb 06, 2019 | 36.58 | 36.94 | 36.08 | 36.15 | 650,356 | -0.41(-1.13%) |
Feb 05, 2019 | 36.41 | 36.80 | 36.19 | 36.57 | 663,713 | +0.39(+1.07%) |
Feb 04, 2019 | 35.70 | 36.39 | 35.38 | 36.18 | 507,128 | +0.48(+1.34%) |
Feb 01, 2019 | 35.43 | 35.86 | 35.08 | 35.70 | 1,665,062 | +0.14(+0.38%) |
Jan 31, 2019 | 34.71 | 36.13 | 34.34 | 35.57 | 1,948,272 | +0.71(+2.04%) |
Jan 30, 2019 | 35.32 | 35.41 | 34.51 | 34.85 | 701,715 | -0.29(-0.82%) |
Jan 29, 2019 | 35.18 | 35.47 | 34.86 | 35.14 | 764,021 | +0.06(+0.18%) |
Jan 28, 2019 | 34.75 | 35.66 | 34.57 | 35.08 | 720,094 | -0.10(-0.28%) |
Jan 25, 2019 | 36.04 | 36.58 | 35.13 | 35.18 | 964,257 | -0.41(-1.16%) |
Jan 24, 2019 | 35.04 | 35.89 | 34.87 | 35.59 | 1,416,912 | +0.59(+1.67%) |
Jan 23, 2019 | 34.65 | 35.43 | 34.30 | 35.01 | 1,772,824 | +0.68(+2.00%) |
Jan 22, 2019 | 34.60 | 34.77 | 33.85 | 34.32 | 1,373,034 | -0.53(-1.53%) |
Jan 18, 2019 | 34.65 | 35.56 | 34.26 | 34.85 | 1,821,647 | +0.50(+1.47%) |
Jan 17, 2019 | 33.54 | 34.60 | 33.50 | 34.35 | 661,795 | +0.56(+1.65%) |
Jan 16, 2019 | 33.25 | 33.71 | 32.90 | 33.79 | 519,344 | +0.54(+1.63%) |
Jan 15, 2019 | 33.02 | 33.38 | 32.73 | 33.25 | 275,305 | +0.23(+0.68%) |
Jan 14, 2019 | 33.18 | 33.49 | 32.93 | 33.03 | 415,063 | +0.01(+0.03%) |
Jan 11, 2019 | 32.90 | 33.07 | 32.38 | 33.02 | 698,806 | -0.04(-0.11%) |
Jan 10, 2019 | 31.81 | 33.10 | 31.72 | 33.05 | 713,443 | +0.93(+2.89%) |
Jan 09, 2019 | 31.80 | 32.40 | 31.48 | 32.12 | 1,165,612 | +0.50(+1.57%) |
Jan 08, 2019 | 31.56 | 32.39 | 31.12 | 31.63 | 1,066,205 | +0.59(+1.89%) |
Jan 07, 2019 | 30.64 | 31.12 | 29.97 | 31.04 | 571,816 | +0.50(+1.62%) |
Jan 04, 2019 | 29.84 | 30.85 | 29.51 | 30.55 | 627,117 | +1.21(+4.12%) |
Jan 03, 2019 | 30.39 | 30.59 | 29.22 | 29.34 | 785,369 | -1.32(-4.32%) |
Jan 02, 2019 | 31.23 | 31.23 | 29.97 | 30.66 | 795,721 | -1.08(-3.41%) |
Dec 31, 2018 | 31.43 | 31.95 | 31.27 | 31.75 | 550,544 | +0.49(+1.56%) |
Dec 28, 2018 | 31.81 | 31.94 | 31.09 | 31.26 | 604,700 | -0.23(-0.72%) |
Dec 27, 2018 | 30.22 | 31.49 | 29.77 | 31.48 | 815,413 | +0.76(+2.46%) |
Dec 26, 2018 | 29.65 | 30.78 | 29.02 | 30.73 | 738,987 | +1.22(+4.12%) |
Dec 24, 2018 | 30.13 | 30.19 | 29.44 | 29.51 | 592,936 | -0.90(-2.96%) |
Dec 21, 2018 | 30.75 | 31.19 | 30.06 | 30.41 | 2,074,780 | -0.34(-1.11%) |
Dec 20, 2018 | 31.19 | 31.57 | 30.19 | 30.75 | 1,084,439 | -0.66(-2.09%) |
Dec 19, 2018 | 32.01 | 32.42 | 31.02 | 31.41 | 686,656 | -0.55(-1.72%) |
Dec 18, 2018 | 31.60 | 32.22 | 31.22 | 31.96 | 714,843 | +0.73(+2.34%) |
Dec 17, 2018 | 31.65 | 32.20 | 30.96 | 31.23 | 799,126 | -0.41(-1.31%) |
Dec 14, 2018 | 31.24 | 31.95 | 31.09 | 31.65 | 395,846 | +0.11(+0.34%) |
Dec 13, 2018 | 32.67 | 32.98 | 31.54 | 31.54 | 487,313 | -1.14(-3.47%) |
Dec 12, 2018 | 32.24 | 33.77 | 32.20 | 32.67 | 1,116,219 | +0.79(+2.49%) |
Dec 11, 2018 | 32.37 | 32.37 | 31.38 | 31.88 | 969,190 | +0.01(+0.03%) |
Dec 10, 2018 | 30.84 | 32.12 | 30.84 | 31.87 | 1,022,792 | +1.12(+3.63%) |
Dec 07, 2018 | 31.04 | 32.05 | 30.67 | 30.75 | 740,533 | -0.24(-0.78%) |
Dec 06, 2018 | 30.19 | 31.08 | 29.57 | 31.00 | 861,332 | +0.31(+1.00%) |
Dec 04, 2018 | 31.85 | 32.16 | 30.60 | 30.69 | 808,893 | -1.05(-3.29%) |