Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.86 | 34.86 | 34.63 | 34.75 | 41,316 | -0.08(-0.22%) |
Feb 27, 2019 | 34.78 | 34.89 | 34.65 | 34.82 | 50,850 | -0.44(-1.26%) |
Feb 26, 2019 | 35.01 | 35.35 | 35.01 | 35.27 | 121,492 | -0.04(-0.11%) |
Feb 25, 2019 | 35.46 | 35.49 | 35.30 | 35.30 | 66,322 | +0.90(+2.61%) |
Feb 22, 2019 | 34.21 | 34.43 | 34.16 | 34.40 | 139,272 | +0.84(+2.51%) |
Feb 21, 2019 | 33.74 | 33.74 | 33.51 | 33.56 | 14,677 | -0.18(-0.52%) |
Feb 20, 2019 | 33.78 | 33.94 | 33.66 | 33.74 | 40,674 | +0.27(+0.81%) |
Feb 19, 2019 | 33.12 | 33.56 | 33.12 | 33.47 | 71,113 | +0.51(+1.54%) |
Feb 15, 2019 | 33.11 | 33.11 | 32.82 | 32.96 | 157,447 | -0.32(-0.95%) |
Feb 14, 2019 | 33.20 | 33.31 | 33.07 | 33.28 | 30,284 | -0.20(-0.59%) |
Feb 13, 2019 | 33.56 | 33.65 | 33.47 | 33.48 | 21,002 | +0.27(+0.82%) |
Feb 12, 2019 | 33.16 | 33.24 | 33.16 | 33.20 | 17,257 | +0.29(+0.87%) |
Feb 11, 2019 | 32.99 | 33.05 | 32.90 | 32.92 | 27,753 | +0.46(+1.41%) |
Feb 08, 2019 | 32.23 | 32.53 | 32.22 | 32.46 | 32,546 | +0.10(+0.32%) |
Feb 07, 2019 | 32.63 | 32.68 | 32.18 | 32.36 | 71,149 | -0.57(-1.74%) |
Feb 06, 2019 | 33.27 | 33.27 | 32.91 | 32.93 | 13,308 | -0.27(-0.81%) |
Feb 05, 2019 | 32.82 | 33.24 | 32.82 | 33.20 | 24,591 | +0.55(+1.70%) |
Feb 04, 2019 | 32.46 | 32.70 | 32.46 | 32.64 | 24,604 | +0.13(+0.41%) |
Feb 01, 2019 | 32.50 | 32.63 | 32.45 | 32.51 | 737,362 | -0.07(-0.22%) |
Jan 31, 2019 | 32.18 | 32.60 | 32.18 | 32.58 | 424,715 | +0.59(+1.85%) |
Jan 30, 2019 | 31.67 | 32.07 | 31.55 | 31.99 | 849,619 | +0.69(+2.21%) |
Jan 29, 2019 | 31.65 | 31.65 | 31.28 | 31.30 | 882,099 | -0.20(-0.65%) |
Jan 28, 2019 | 31.37 | 31.53 | 31.26 | 31.50 | 10,313 | -0.29(-0.91%) |
Jan 25, 2019 | 31.61 | 31.88 | 31.61 | 31.79 | 15,850 | +0.65(+2.09%) |
Jan 24, 2019 | 31.00 | 31.16 | 30.97 | 31.14 | 3,113 | +0.39(+1.25%) |
Jan 23, 2019 | 30.80 | 30.85 | 30.60 | 30.76 | 13,373 | +0.23(+0.74%) |
Jan 22, 2019 | 30.90 | 30.92 | 30.42 | 30.53 | 41,997 | -0.94(-2.99%) |
Jan 18, 2019 | 31.32 | 31.58 | 31.32 | 31.47 | 21,345 | +0.57(+1.84%) |
Jan 17, 2019 | 30.56 | 31.09 | 30.45 | 30.90 | 66,117 | -0.04(-0.14%) |
Jan 16, 2019 | 30.69 | 31.04 | 30.69 | 30.95 | 38,408 | +0.52(+1.69%) |
Jan 15, 2019 | 30.21 | 30.51 | 30.21 | 30.43 | 7,798 | +0.52(+1.72%) |
Jan 14, 2019 | 29.86 | 29.99 | 29.78 | 29.91 | 17,040 | -0.45(-1.50%) |
Jan 11, 2019 | 30.26 | 30.38 | 30.21 | 30.37 | 13,948 | -0.17(-0.57%) |
Jan 10, 2019 | 30.17 | 30.54 | 30.09 | 30.54 | 18,257 | +0.26(+0.84%) |
Jan 09, 2019 | 30.07 | 30.37 | 30.06 | 30.29 | 69,902 | +0.74(+2.50%) |
Jan 08, 2019 | 29.45 | 29.59 | 29.24 | 29.55 | 21,848 | +0.13(+0.43%) |
Jan 07, 2019 | 29.07 | 29.46 | 29.07 | 29.42 | 14,242 | +0.35(+1.20%) |
Jan 04, 2019 | 28.47 | 29.20 | 28.47 | 29.07 | 36,773 | +1.27(+4.58%) |
Jan 03, 2019 | 28.22 | 28.22 | 27.79 | 27.80 | 33,450 | -0.91(-3.16%) |
Jan 02, 2019 | 28.36 | 28.74 | 28.31 | 28.71 | 15,062 | -0.10(-0.36%) |
Dec 31, 2018 | 29.32 | 29.37 | 28.81 | 28.81 | 29,798 | -0.27(-0.91%) |
Dec 28, 2018 | 28.99 | 29.24 | 28.84 | 29.08 | 491,997 | +0.31(+1.09%) |
Dec 27, 2018 | 28.46 | 28.76 | 28.29 | 28.76 | 103,619 | -0.23(-0.80%) |
Dec 26, 2018 | 28.59 | 29.00 | 28.22 | 29.00 | 77,064 | +0.61(+2.13%) |
Dec 24, 2018 | 28.40 | 28.78 | 28.39 | 28.39 | 29,164 | -0.14(-0.51%) |
Dec 21, 2018 | 29.05 | 29.05 | 28.41 | 28.54 | 33,655 | -0.27(-0.93%) |
Dec 20, 2018 | 28.94 | 29.06 | 28.63 | 28.80 | 84,161 | -0.05(-0.16%) |
Dec 19, 2018 | 29.49 | 29.67 | 28.70 | 28.85 | 40,530 | -0.77(-2.58%) |
Dec 18, 2018 | 29.89 | 29.92 | 29.58 | 29.62 | 29,102 | -0.16(-0.52%) |
Dec 17, 2018 | 30.20 | 30.23 | 29.63 | 29.77 | 42,922 | -0.74(-2.42%) |
Dec 14, 2018 | 30.48 | 30.74 | 30.42 | 30.51 | 10,371 | -0.55(-1.78%) |
Dec 13, 2018 | 31.21 | 31.21 | 31.05 | 31.06 | 5,558 | +0.14(+0.44%) |
Dec 12, 2018 | 30.99 | 31.28 | 30.93 | 30.93 | 8,485 | +0.34(+1.13%) |
Dec 11, 2018 | 30.83 | 30.83 | 30.41 | 30.58 | 12,524 | +0.27(+0.89%) |
Dec 10, 2018 | 30.25 | 30.40 | 29.85 | 30.31 | 20,398 | -0.23(-0.76%) |
Dec 07, 2018 | 30.86 | 31.19 | 30.39 | 30.54 | 74,084 | -0.52(-1.67%) |
Dec 06, 2018 | 30.62 | 31.09 | 30.34 | 31.06 | 50,137 | -0.64(-2.01%) |
Dec 04, 2018 | 32.54 | 32.54 | 31.57 | 31.70 | 31,115 | -0.74(-2.27%) |