Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.43 | 33.68 | 33.14 | 33.61 | 2,783,580 | +0.17(+0.52%) |
Feb 27, 2019 | 33.04 | 33.45 | 32.99 | 33.44 | 1,928,826 | +0.30(+0.91%) |
Feb 26, 2019 | 33.45 | 33.45 | 33.00 | 33.14 | 2,082,574 | -0.25(-0.76%) |
Feb 25, 2019 | 33.74 | 33.74 | 33.18 | 33.39 | 2,583,178 | -0.43(-1.29%) |
Feb 22, 2019 | 33.63 | 33.89 | 33.31 | 33.82 | 2,040,525 | +0.15(+0.45%) |
Feb 21, 2019 | 33.07 | 33.74 | 32.77 | 33.67 | 2,271,069 | +0.52(+1.57%) |
Feb 20, 2019 | 33.06 | 33.25 | 32.86 | 33.15 | 2,011,875 | +0.01(+0.02%) |
Feb 19, 2019 | 33.06 | 33.26 | 33.02 | 33.14 | 2,016,912 | +0.04(+0.12%) |
Feb 15, 2019 | 32.96 | 33.26 | 32.96 | 33.11 | 2,262,541 | +0.19(+0.58%) |
Feb 14, 2019 | 32.96 | 33.09 | 32.77 | 32.92 | 2,279,774 | -0.02(-0.07%) |
Feb 13, 2019 | 32.69 | 32.96 | 32.69 | 32.94 | 2,191,405 | +0.16(+0.48%) |
Feb 12, 2019 | 32.82 | 32.97 | 32.63 | 32.78 | 1,433,094 | +0.02(+0.07%) |
Feb 11, 2019 | 32.74 | 32.86 | 32.61 | 32.76 | 1,200,261 | +0.14(+0.44%) |
Feb 08, 2019 | 32.49 | 32.79 | 32.49 | 32.62 | 1,758,419 | +0.03(+0.10%) |
Feb 07, 2019 | 32.08 | 32.61 | 31.87 | 32.58 | 1,761,016 | +0.56(+1.75%) |
Feb 06, 2019 | 32.04 | 32.21 | 31.90 | 32.02 | 1,572,142 | -0.15(-0.47%) |
Feb 05, 2019 | 32.20 | 32.27 | 32.04 | 32.17 | 1,430,832 | -0.08(-0.25%) |
Feb 04, 2019 | 32.06 | 32.26 | 31.75 | 32.25 | 1,290,401 | +0.11(+0.34%) |
Feb 01, 2019 | 32.34 | 32.34 | 31.88 | 32.14 | 2,716,315 | -0.23(-0.71%) |
Jan 31, 2019 | 31.79 | 32.56 | 31.68 | 32.37 | 3,545,005 | +0.54(+1.69%) |
Jan 30, 2019 | 31.62 | 32.01 | 31.51 | 31.83 | 2,374,592 | +0.16(+0.50%) |
Jan 29, 2019 | 31.93 | 32.10 | 31.65 | 31.67 | 1,519,356 | -0.11(-0.35%) |
Jan 28, 2019 | 31.88 | 32.01 | 31.59 | 31.79 | 1,525,722 | -0.08(-0.25%) |
Jan 25, 2019 | 32.39 | 32.52 | 31.84 | 31.86 | 1,175,863 | -0.63(-1.95%) |
Jan 24, 2019 | 32.28 | 32.50 | 32.01 | 32.50 | 1,697,383 | +0.23(+0.71%) |
Jan 23, 2019 | 31.89 | 32.28 | 31.88 | 32.27 | 1,276,398 | +0.45(+1.42%) |
Jan 22, 2019 | 31.84 | 32.11 | 31.50 | 31.82 | 1,856,572 | -0.02(-0.07%) |
Jan 18, 2019 | 31.92 | 32.09 | 31.76 | 31.84 | 1,500,728 | +0.07(+0.22%) |
Jan 17, 2019 | 31.66 | 31.97 | 31.62 | 31.77 | 1,848,892 | +0.16(+0.50%) |
Jan 16, 2019 | 31.54 | 31.72 | 31.30 | 31.61 | 1,784,685 | +0.01(+0.02%) |
Jan 15, 2019 | 31.02 | 31.82 | 30.99 | 31.60 | 1,388,289 | +0.52(+1.68%) |
Jan 14, 2019 | 31.18 | 31.18 | 30.77 | 31.08 | 1,819,515 | -0.32(-1.01%) |
Jan 11, 2019 | 31.63 | 31.66 | 31.20 | 31.40 | 1,580,553 | -0.31(-0.97%) |
Jan 10, 2019 | 31.22 | 31.72 | 31.20 | 31.71 | 2,012,624 | +0.51(+1.62%) |
Jan 09, 2019 | 31.22 | 31.38 | 30.88 | 31.20 | 2,088,279 | -0.06(-0.19%) |
Jan 08, 2019 | 30.55 | 31.28 | 30.51 | 31.26 | 2,377,975 | +0.71(+2.33%) |
Jan 07, 2019 | 30.54 | 30.76 | 30.38 | 30.55 | 2,849,086 | -0.16(-0.54%) |
Jan 04, 2019 | 30.12 | 30.80 | 30.12 | 30.71 | 1,860,445 | +0.48(+1.58%) |
Jan 03, 2019 | 29.93 | 30.37 | 29.80 | 30.23 | 2,050,944 | +0.27(+0.89%) |
Jan 02, 2019 | 30.68 | 30.71 | 29.80 | 29.97 | 2,564,298 | -0.73(-2.37%) |
Dec 31, 2018 | 30.55 | 30.77 | 30.29 | 30.70 | 1,894,278 | +0.11(+0.36%) |
Dec 28, 2018 | 30.80 | 31.00 | 30.44 | 30.59 | 1,575,735 | -0.13(-0.41%) |
Dec 27, 2018 | 30.32 | 30.72 | 29.83 | 30.71 | 2,328,018 | +0.31(+1.00%) |
Dec 26, 2018 | 29.98 | 30.42 | 29.51 | 30.41 | 1,511,504 | +0.47(+1.57%) |
Dec 24, 2018 | 31.35 | 31.39 | 29.69 | 29.94 | 992,144 | -1.33(-4.26%) |
Dec 21, 2018 | 31.40 | 32.18 | 31.09 | 31.27 | 6,141,309 | -0.09(-0.27%) |
Dec 20, 2018 | 31.19 | 31.70 | 30.84 | 31.35 | 2,651,952 | +0.16(+0.50%) |
Dec 19, 2018 | 31.53 | 31.60 | 30.95 | 31.20 | 3,309,112 | -0.24(-0.77%) |
Dec 18, 2018 | 31.53 | 31.83 | 31.30 | 31.44 | 2,729,267 | +0.00(+0.00%) |
Dec 17, 2018 | 32.62 | 32.74 | 31.27 | 31.44 | 2,156,541 | -1.14(-3.51%) |
Dec 14, 2018 | 32.55 | 32.64 | 32.26 | 32.58 | 2,963,409 | -0.02(-0.07%) |
Dec 13, 2018 | 32.31 | 32.68 | 32.31 | 32.61 | 1,991,040 | +0.30(+0.92%) |
Dec 12, 2018 | 32.39 | 32.60 | 32.21 | 32.31 | 2,023,280 | -0.02(-0.07%) |
Dec 11, 2018 | 31.99 | 32.47 | 31.85 | 32.33 | 2,178,591 | +0.38(+1.20%) |
Dec 10, 2018 | 31.71 | 32.00 | 31.28 | 31.95 | 2,091,086 | +0.26(+0.82%) |
Dec 07, 2018 | 31.53 | 31.84 | 31.35 | 31.69 | 2,262,742 | +0.08(+0.25%) |
Dec 06, 2018 | 31.55 | 31.75 | 30.79 | 31.61 | 3,023,572 | +0.23(+0.72%) |
Dec 04, 2018 | 31.33 | 31.75 | 31.28 | 31.39 | 1,675,703 | +0.12(+0.38%) |