Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.54 | 32.54 | 32.46 | 32.48 | 11,868 | -0.03(-0.09%) |
Feb 27, 2019 | 32.53 | 32.55 | 32.49 | 32.51 | 3,584 | +0.01(+0.02%) |
Feb 26, 2019 | 32.45 | 32.54 | 32.45 | 32.50 | 25,946 | +0.08(+0.25%) |
Feb 25, 2019 | 32.44 | 32.44 | 32.41 | 32.42 | 1,927 | +0.07(+0.20%) |
Feb 22, 2019 | 32.33 | 32.38 | 32.31 | 32.36 | 12,026 | +0.10(+0.33%) |
Feb 21, 2019 | 32.30 | 32.30 | 32.25 | 32.25 | 8,964 | -0.03(-0.09%) |
Feb 20, 2019 | 32.30 | 32.31 | 32.27 | 32.28 | 2,562 | +0.05(+0.16%) |
Feb 19, 2019 | 32.25 | 32.28 | 32.21 | 32.23 | 2,515 | +0.01(+0.02%) |
Feb 15, 2019 | 32.21 | 32.22 | 32.19 | 32.22 | 3,414 | +0.11(+0.34%) |
Feb 14, 2019 | 32.13 | 32.15 | 32.07 | 32.11 | 30,681 | -0.03(-0.10%) |
Feb 13, 2019 | 32.18 | 32.18 | 32.14 | 32.14 | 6,228 | -0.04(-0.13%) |
Feb 12, 2019 | 32.23 | 32.23 | 32.19 | 32.19 | 439 | +0.15(+0.45%) |
Feb 11, 2019 | 32.02 | 32.06 | 31.99 | 32.04 | 10,093 | +0.01(+0.02%) |
Feb 08, 2019 | 32.01 | 32.03 | 32.01 | 32.03 | 890 | +0.01(+0.04%) |
Feb 07, 2019 | 32.08 | 32.08 | 32.02 | 32.02 | 4,069 | -0.12(-0.38%) |
Feb 06, 2019 | 32.20 | 32.20 | 32.14 | 32.14 | 9,239 | -0.03(-0.11%) |
Feb 05, 2019 | 32.09 | 32.22 | 32.09 | 32.18 | 15,077 | +0.15(+0.48%) |
Feb 04, 2019 | 32.01 | 32.02 | 31.99 | 32.02 | 4,754 | +0.10(+0.32%) |
Feb 01, 2019 | 31.90 | 31.97 | 31.90 | 31.92 | 12,619 | -0.06(-0.19%) |
Jan 31, 2019 | 31.99 | 31.99 | 31.98 | 31.98 | 345 | +0.11(+0.34%) |
Jan 30, 2019 | 31.68 | 31.94 | 31.68 | 31.87 | 16,881 | +0.21(+0.65%) |
Jan 29, 2019 | 31.69 | 31.70 | 31.67 | 31.67 | 4,852 | +0.02(+0.06%) |
Jan 28, 2019 | 31.67 | 31.68 | 31.61 | 31.65 | 10,625 | -0.07(-0.21%) |
Jan 25, 2019 | 31.76 | 31.76 | 31.71 | 31.71 | 2,394 | +0.06(+0.19%) |
Jan 24, 2019 | 31.61 | 31.65 | 31.61 | 31.65 | 453 | +0.05(+0.14%) |
Jan 23, 2019 | 31.62 | 31.63 | 31.60 | 31.61 | 3,276 | +0.03(+0.11%) |
Jan 22, 2019 | 31.71 | 31.71 | 31.57 | 31.57 | 4,978 | -0.16(-0.50%) |
Jan 18, 2019 | 31.75 | 31.79 | 31.71 | 31.73 | 1,347 | +0.07(+0.22%) |
Jan 17, 2019 | 31.61 | 31.67 | 31.61 | 31.67 | 1,359 | +0.05(+0.17%) |
Jan 16, 2019 | 31.60 | 31.67 | 31.60 | 31.61 | 3,336 | +0.07(+0.22%) |
Jan 15, 2019 | 31.51 | 31.54 | 31.48 | 31.54 | 2,752 | +0.12(+0.39%) |
Jan 14, 2019 | 31.47 | 31.47 | 31.42 | 31.42 | 663 | -0.11(-0.36%) |
Jan 11, 2019 | 31.45 | 31.53 | 31.45 | 31.53 | 1,496 | -0.09(-0.28%) |
Jan 10, 2019 | 31.40 | 31.67 | 31.40 | 31.62 | 88,800 | +0.16(+0.51%) |
Jan 09, 2019 | 31.46 | 31.46 | 31.46 | 31.46 | 127 | +0.10(+0.31%) |
Jan 08, 2019 | 31.27 | 31.37 | 31.27 | 31.37 | 32,994 | +0.23(+0.74%) |
Jan 07, 2019 | 31.01 | 31.14 | 31.01 | 31.14 | 21,406 | +0.31(+1.01%) |
Jan 04, 2019 | 30.62 | 30.83 | 30.62 | 30.83 | 2,993 | +0.54(+1.78%) |
Jan 03, 2019 | 30.26 | 30.29 | 30.26 | 30.29 | 640 | -0.08(-0.26%) |
Jan 02, 2019 | 30.24 | 30.37 | 30.24 | 30.37 | 787 | -0.01(-0.02%) |
Dec 31, 2018 | 30.43 | 30.43 | 30.37 | 30.37 | 3,293 | +0.01(+0.03%) |
Dec 28, 2018 | 30.30 | 30.38 | 30.30 | 30.36 | 598 | -0.02(-0.06%) |
Dec 27, 2018 | 30.27 | 30.38 | 30.14 | 30.38 | 1,001 | -0.02(-0.08%) |
Dec 26, 2018 | 29.97 | 30.40 | 29.92 | 30.40 | 5,009 | +0.54(+1.81%) |
Dec 24, 2018 | 29.86 | 29.86 | 29.86 | 29.86 | 149 | -0.22(-0.73%) |
Dec 21, 2018 | 30.12 | 30.16 | 30.08 | 30.08 | 2,544 | -0.19(-0.64%) |
Dec 20, 2018 | 30.28 | 30.30 | 30.16 | 30.28 | 1,924 | -0.24(-0.78%) |
Dec 19, 2018 | 30.87 | 30.87 | 30.51 | 30.51 | 2,594 | -0.29(-0.95%) |
Dec 18, 2018 | 30.98 | 30.98 | 30.80 | 30.80 | 1,569 | -0.12(-0.40%) |
Dec 17, 2018 | 31.09 | 31.12 | 30.93 | 30.93 | 2,978 | -0.16(-0.52%) |
Dec 14, 2018 | 31.09 | 31.09 | 31.09 | 31.09 | 151 | -0.15(-0.48%) |
Dec 13, 2018 | 31.33 | 31.33 | 31.24 | 31.24 | 834 | +0.08(+0.25%) |
Dec 12, 2018 | 31.23 | 31.24 | 31.16 | 31.16 | 6,725 | +0.07(+0.23%) |
Dec 11, 2018 | 31.09 | 31.09 | 31.09 | 31.09 | 6 | +0.04(+0.13%) |
Dec 10, 2018 | 31.03 | 31.05 | 31.03 | 31.05 | 268 | -0.14(-0.44%) |
Dec 07, 2018 | 31.19 | 31.19 | 31.19 | 31.19 | 151 | +0.00(+0.00%) |
Dec 06, 2018 | 31.09 | 31.19 | 30.99 | 31.19 | 7,763 | -0.12(-0.39%) |
Dec 04, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 151 | -0.30(-0.95%) |
Dec 03, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.30(+0.96%) | |
Nov 30, 2018 | 31.32 | 31.33 | 31.31 | 31.31 | 610 | -0.03(-0.10%) |
Nov 29, 2018 | 31.38 | 31.39 | 31.33 | 31.34 | 1,220 | -0.09(-0.29%) |
Nov 28, 2018 | 31.21 | 31.43 | 31.21 | 31.43 | 828 | +0.24(+0.76%) |
Nov 27, 2018 | 31.18 | 31.20 | 31.18 | 31.20 | 823 | -0.05(-0.15%) |
Nov 26, 2018 | 31.27 | 31.27 | 31.24 | 31.24 | 2,460 | -0.07(-0.21%) |
Nov 23, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 152 | -0.00(-0.01%) |
Nov 21, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.17(+0.53%) | |
Nov 20, 2018 | 31.20 | 31.22 | 31.14 | 31.14 | 309,739 | -0.22(-0.70%) |
Nov 19, 2018 | 31.36 | 31.36 | 31.36 | 31.36 | 1 | +0.00(+0.00%) |
Nov 16, 2018 | 31.41 | 31.41 | 31.36 | 31.36 | 610 | -0.13(-0.42%) |
Nov 15, 2018 | 31.39 | 31.50 | 31.39 | 31.49 | 1,537 | -0.17(-0.53%) |
Nov 14, 2018 | 31.66 | 31.66 | 31.66 | 31.66 | 289 | +0.00(+0.00%) |
Nov 13, 2018 | 31.68 | 31.68 | 31.66 | 31.66 | 1,020 | +0.03(+0.10%) |
Nov 12, 2018 | 31.68 | 31.68 | 31.63 | 31.63 | 1,092 | -0.17(-0.54%) |
Nov 09, 2018 | 31.92 | 31.92 | 31.80 | 31.80 | 14,339 | -0.14(-0.44%) |
Nov 08, 2018 | 31.97 | 32.03 | 31.94 | 31.94 | 1,673 | -0.06(-0.18%) |
Nov 07, 2018 | 31.93 | 32.01 | 31.93 | 32.00 | 3,169 | +0.14(+0.42%) |
Nov 06, 2018 | 31.89 | 31.90 | 31.85 | 31.86 | 4,288 | +0.04(+0.14%) |
Nov 05, 2018 | 31.82 | 31.82 | 31.82 | 31.82 | 517 | +0.01(+0.04%) |
Nov 02, 2018 | 31.87 | 31.89 | 31.77 | 31.81 | 3,661 | -0.05(-0.14%) |
Nov 01, 2018 | 31.79 | 31.85 | 31.79 | 31.85 | 2,283 | +0.09(+0.27%) |
Oct 31, 2018 | 31.75 | 31.77 | 31.75 | 31.77 | 414 | +0.10(+0.33%) |
Oct 30, 2018 | 31.67 | 31.67 | 31.66 | 31.66 | 1,154 | -0.07(-0.20%) |
Oct 29, 2018 | 31.83 | 31.83 | 31.73 | 31.73 | 1,349 | -0.03(-0.10%) |
Oct 26, 2018 | 31.80 | 31.80 | 31.75 | 31.76 | 7,079 | -0.12(-0.36%) |
Oct 25, 2018 | 31.88 | 31.88 | 31.88 | 31.88 | 627 | -0.06(-0.17%) |
Oct 24, 2018 | 31.93 | 31.93 | 31.93 | 31.93 | 261 | -0.01(-0.02%) |
Oct 23, 2018 | 31.92 | 31.94 | 31.92 | 31.94 | 1,977 | -0.17(-0.54%) |
Oct 22, 2018 | 32.11 | 32.11 | 32.11 | 32.11 | 587 | +0.03(+0.08%) |
Oct 19, 2018 | 32.08 | 32.08 | 32.08 | 32.08 | 307 | -0.01(-0.04%) |
Oct 18, 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 318 | -0.00(-0.01%) |
Oct 17, 2018 | 32.16 | 32.16 | 32.10 | 32.10 | 706 | -0.06(-0.19%) |
Oct 16, 2018 | 32.14 | 32.16 | 32.13 | 32.16 | 48,605 | +0.07(+0.23%) |
Oct 15, 2018 | 32.08 | 32.08 | 32.08 | 32.08 | 355 | +0.03(+0.08%) |
Oct 12, 2018 | 32.06 | 32.06 | 32.06 | 32.06 | 307 | +0.06(+0.20%) |
Oct 11, 2018 | 31.99 | 31.99 | 31.99 | 31.99 | 106 | +0.00(+0.00%) |
Oct 10, 2018 | 32.05 | 32.05 | 31.99 | 31.99 | 4,751 | -0.17(-0.53%) |
Oct 09, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 13 | +0.00(+0.00%) |
Oct 08, 2018 | 32.17 | 32.17 | 32.16 | 32.16 | 904 | -0.08(-0.24%) |
Oct 05, 2018 | 32.30 | 32.30 | 32.24 | 32.24 | 769 | -0.07(-0.22%) |
Oct 04, 2018 | 32.32 | 32.32 | 32.29 | 32.31 | 2,581 | -0.06(-0.18%) |
Oct 03, 2018 | 32.43 | 32.44 | 32.37 | 32.37 | 72,539 | -0.06(-0.18%) |
Oct 02, 2018 | 32.44 | 32.44 | 32.42 | 32.43 | 3,664 | +0.01(+0.03%) |
Oct 01, 2018 | 32.42 | 32.42 | 32.42 | 32.42 | 369 | +0.10(+0.30%) |
Sep 28, 2018 | 32.33 | 32.34 | 32.32 | 32.32 | 32,464 | -0.03(-0.10%) |
Sep 27, 2018 | 32.34 | 32.36 | 32.34 | 32.36 | 646 | +0.09(+0.28%) |
Sep 26, 2018 | 32.27 | 32.27 | 107 | +0.00(+0.00%) | ||
Sep 25, 2018 | 32.25 | 32.27 | 32.25 | 32.27 | 1,379 | +0.00(+0.01%) |
Sep 24, 2018 | 32.26 | 32.26 | 32.26 | 32.26 | 548 | -0.05(-0.15%) |
Sep 21, 2018 | 32.31 | 32.31 | 32.31 | 32.31 | 2,951 | +0.01(+0.02%) |
Sep 20, 2018 | 32.30 | 32.30 | 32.30 | 32.30 | 1,014 | +0.03(+0.08%) |
Sep 19, 2018 | 32.28 | 32.28 | 32.28 | 32.28 | 15 | +0.00(+0.00%) |
Sep 18, 2018 | 32.28 | 32.28 | 32.28 | 32.28 | 187 | +0.00(+0.00%) |
Sep 17, 2018 | 32.28 | 32.28 | 32.28 | 32.28 | 483 | +0.03(+0.08%) |
Sep 14, 2018 | 32.28 | 32.29 | 32.25 | 32.25 | 1,087 | -0.02(-0.06%) |
Sep 13, 2018 | 32.25 | 32.28 | 32.25 | 32.27 | 1,183 | +0.06(+0.18%) |
Sep 12, 2018 | 32.21 | 32.21 | 32.21 | 32.21 | 1,744 | +0.06(+0.18%) |
Sep 11, 2018 | 32.14 | 32.17 | 32.14 | 32.16 | 1,203 | +0.01(+0.02%) |
Sep 10, 2018 | 32.14 | 32.16 | 32.14 | 32.15 | 27,588 | +0.06(+0.19%) |
Sep 07, 2018 | 32.10 | 32.10 | 32.04 | 32.09 | 7,300 | -0.06(-0.19%) |
Sep 06, 2018 | 32.14 | 32.16 | 32.12 | 32.15 | 16,230 | +0.03(+0.08%) |
Sep 05, 2018 | 32.15 | 32.16 | 32.12 | 32.12 | 14,503 | -0.03(-0.10%) |
Sep 04, 2018 | 32.13 | 32.16 | 32.13 | 32.16 | 7,833 | -0.01(-0.04%) |
Aug 31, 2018 | 32.17 | 32.17 | 32.17 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 3,175 | -0.01(-0.02%) |
Aug 29, 2018 | 32.14 | 32.16 | 32.10 | 32.16 | 13,436 | +0.01(+0.02%) |
Aug 28, 2018 | 32.15 | 32.16 | 32.14 | 32.16 | 17,668 | +0.01(+0.04%) |
Aug 27, 2018 | 32.14 | 32.15 | 32.13 | 32.14 | 82,383 | +0.03(+0.08%) |
Aug 24, 2018 | 32.12 | 32.12 | 32.12 | 32.12 | 1,568 | +0.03(+0.08%) |
Aug 23, 2018 | 32.10 | 32.10 | 32.09 | 32.09 | 627 | +0.01(+0.02%) |
Aug 22, 2018 | 32.09 | 32.09 | 32.09 | 32.09 | 266 | +0.01(+0.04%) |
Aug 21, 2018 | 32.05 | 32.07 | 32.02 | 32.07 | 4,704 | +0.11(+0.36%) |
Aug 20, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 31.96 | 31.96 | 31.96 | 31.96 | 156 | -0.02(-0.06%) |
Aug 16, 2018 | 31.97 | 31.98 | 31.97 | 31.98 | 580 | +0.08(+0.27%) |
Aug 15, 2018 | 31.90 | 31.90 | 31.89 | 31.89 | 313 | -0.09(-0.28%) |
Aug 14, 2018 | 31.98 | 31.98 | 31.98 | 31.98 | 321 | +0.01(+0.04%) |
Aug 13, 2018 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 31.98 | 31.98 | 31.93 | 31.97 | 2,195 | -0.07(-0.22%) |
Aug 09, 2018 | 32.06 | 32.06 | 32.04 | 32.04 | 940 | +0.01(+0.03%) |
Aug 08, 2018 | 32.05 | 32.05 | 32.03 | 32.03 | 1,607 | +0.06(+0.18%) |
Aug 07, 2018 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 31.96 | 31.97 | 31.96 | 31.97 | 995 | +0.07(+0.21%) |
Aug 03, 2018 | 31.93 | 31.95 | 31.91 | 31.91 | 940 | -0.03(-0.08%) |
Aug 02, 2018 | 31.89 | 31.93 | 31.89 | 31.93 | 1,263 | +0.05(+0.16%) |
Aug 01, 2018 | 31.88 | 31.88 | 31.88 | 31.88 | 788 | +0.00(+0.00%) |
Jul 31, 2018 | 31.86 | 31.89 | 31.86 | 31.88 | 296,095 | +0.05(+0.16%) |
Jul 30, 2018 | 31.83 | 31.83 | 31.83 | 31.83 | 1,117 | +0.01(+0.04%) |
Jul 27, 2018 | 31.78 | 31.82 | 31.78 | 31.82 | 2,114 | -0.01(-0.04%) |
Jul 26, 2018 | 31.83 | 31.83 | 31.83 | 31.83 | 438 | +0.05(+0.16%) |
Jul 25, 2018 | 31.76 | 31.78 | 31.75 | 31.78 | 968 | +0.03(+0.08%) |
Jul 24, 2018 | 31.75 | 31.75 | 31.74 | 31.75 | 3,401 | +0.05(+0.15%) |
Jul 23, 2018 | 31.71 | 31.71 | 31.71 | 31.71 | 2,013 | +0.00(+0.01%) |
Jul 20, 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 315 | +0.02(+0.06%) |