Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.41 | 29.44 | 28.59 | 28.59 | 1,732,431 | -0.79(-2.69%) |
Feb 27, 2019 | 30.15 | 30.15 | 29.35 | 29.39 | 1,665,380 | -0.81(-2.68%) |
Feb 26, 2019 | 30.57 | 30.60 | 30.15 | 30.20 | 1,733,996 | -0.26(-0.84%) |
Feb 25, 2019 | 31.20 | 31.20 | 30.41 | 30.45 | 2,289,477 | -0.67(-2.17%) |
Feb 22, 2019 | 31.18 | 31.51 | 30.90 | 31.13 | 1,709,577 | +0.23(+0.74%) |
Feb 21, 2019 | 32.59 | 33.00 | 30.81 | 30.90 | 3,101,039 | -1.72(-5.28%) |
Feb 20, 2019 | 31.96 | 32.73 | 31.25 | 32.62 | 3,391,971 | +0.50(+1.56%) |
Feb 19, 2019 | 31.86 | 32.49 | 31.73 | 32.12 | 2,322,676 | +0.15(+0.46%) |
Feb 15, 2019 | 31.93 | 32.20 | 31.29 | 31.97 | 3,132,196 | +0.07(+0.23%) |
Feb 14, 2019 | 32.98 | 33.13 | 31.08 | 31.90 | 3,243,055 | -1.02(-3.10%) |
Feb 13, 2019 | 32.27 | 33.29 | 32.25 | 32.92 | 1,731,984 | +0.84(+2.62%) |
Feb 12, 2019 | 32.53 | 32.79 | 31.98 | 32.08 | 1,477,789 | -0.11(-0.34%) |
Feb 11, 2019 | 31.45 | 32.48 | 31.33 | 32.19 | 1,122,466 | +0.75(+2.38%) |
Feb 08, 2019 | 31.55 | 31.88 | 30.96 | 31.45 | 1,522,621 | -0.41(-1.29%) |
Feb 07, 2019 | 33.09 | 33.46 | 31.67 | 31.86 | 1,221,232 | -1.18(-3.56%) |
Feb 06, 2019 | 32.74 | 33.21 | 32.59 | 33.03 | 1,191,576 | +0.16(+0.50%) |
Feb 05, 2019 | 32.39 | 33.09 | 32.36 | 32.87 | 1,107,136 | +0.48(+1.49%) |
Feb 04, 2019 | 32.42 | 32.75 | 31.77 | 32.38 | 1,691,710 | +0.00(+0.00%) |
Feb 01, 2019 | 33.46 | 33.46 | 32.21 | 32.38 | 1,532,818 | -1.01(-3.03%) |
Jan 31, 2019 | 32.90 | 33.77 | 32.55 | 33.40 | 1,735,156 | +1.06(+3.27%) |
Jan 30, 2019 | 31.57 | 32.40 | 31.16 | 32.34 | 1,301,776 | +1.08(+3.44%) |
Jan 29, 2019 | 31.17 | 31.59 | 30.78 | 31.26 | 1,220,292 | +0.16(+0.53%) |
Jan 28, 2019 | 31.56 | 31.76 | 31.01 | 31.10 | 1,495,832 | -0.86(-2.68%) |
Jan 25, 2019 | 31.03 | 32.14 | 30.99 | 31.96 | 1,511,875 | +0.47(+1.51%) |
Jan 24, 2019 | 32.02 | 32.29 | 31.37 | 31.48 | 2,068,579 | -0.73(-2.27%) |
Jan 23, 2019 | 32.92 | 33.24 | 32.07 | 32.21 | 1,553,578 | -0.63(-1.92%) |
Jan 22, 2019 | 32.90 | 33.09 | 32.51 | 32.84 | 1,509,035 | -0.31(-0.94%) |
Jan 18, 2019 | 33.27 | 33.47 | 32.57 | 33.15 | 1,134,674 | +0.24(+0.72%) |
Jan 17, 2019 | 31.94 | 33.21 | 31.93 | 32.91 | 1,876,197 | +0.72(+2.24%) |
Jan 16, 2019 | 31.52 | 32.35 | 31.38 | 32.19 | 1,295,972 | +0.49(+1.55%) |
Jan 15, 2019 | 32.15 | 32.29 | 31.41 | 31.70 | 1,198,945 | -0.28(-0.88%) |
Jan 14, 2019 | 31.33 | 32.19 | 31.09 | 31.98 | 1,423,111 | +0.51(+1.62%) |
Jan 11, 2019 | 31.10 | 32.02 | 30.85 | 31.47 | 1,501,239 | +0.27(+0.88%) |
Jan 10, 2019 | 31.33 | 31.58 | 30.80 | 31.20 | 1,770,177 | -0.13(-0.41%) |
Jan 09, 2019 | 31.36 | 31.55 | 30.64 | 31.33 | 2,456,634 | +0.78(+2.57%) |
Jan 08, 2019 | 31.43 | 31.62 | 30.10 | 30.54 | 1,717,393 | -0.65(-2.08%) |
Jan 07, 2019 | 30.91 | 31.42 | 30.25 | 31.19 | 1,589,490 | +0.26(+0.86%) |
Jan 04, 2019 | 30.26 | 30.98 | 30.02 | 30.93 | 1,229,084 | +1.29(+4.34%) |
Jan 03, 2019 | 30.53 | 30.59 | 29.21 | 29.64 | 1,269,477 | -0.98(-3.19%) |
Jan 02, 2019 | 29.36 | 30.77 | 29.06 | 30.62 | 2,086,393 | +0.82(+2.75%) |
Dec 31, 2018 | 29.23 | 29.93 | 28.98 | 29.79 | 1,685,124 | +0.74(+2.54%) |
Dec 28, 2018 | 29.50 | 30.19 | 29.01 | 29.06 | 2,149,499 | -0.40(-1.36%) |
Dec 27, 2018 | 28.84 | 29.65 | 28.52 | 29.46 | 2,589,273 | +0.03(+0.09%) |
Dec 26, 2018 | 27.25 | 29.44 | 27.25 | 29.43 | 1,358,657 | +2.33(+8.62%) |
Dec 24, 2018 | 28.08 | 28.23 | 27.07 | 27.09 | 1,039,825 | -1.24(-4.38%) |
Dec 21, 2018 | 28.24 | 28.94 | 28.09 | 28.34 | 3,169,697 | -0.44(-1.52%) |
Dec 20, 2018 | 29.40 | 30.15 | 28.64 | 28.77 | 3,764,415 | -0.86(-2.89%) |
Dec 19, 2018 | 29.46 | 30.35 | 29.18 | 29.63 | 3,504,525 | +0.33(+1.12%) |
Dec 18, 2018 | 29.01 | 29.86 | 28.93 | 29.30 | 3,959,250 | +0.30(+1.04%) |
Dec 17, 2018 | 29.17 | 29.31 | 28.33 | 29.00 | 2,496,155 | -0.36(-1.21%) |
Dec 14, 2018 | 29.36 | 30.25 | 29.27 | 29.36 | 2,259,918 | -0.28(-0.95%) |
Dec 13, 2018 | 30.19 | 30.41 | 29.28 | 29.64 | 2,488,397 | -0.71(-2.34%) |
Dec 12, 2018 | 30.27 | 30.90 | 29.90 | 30.35 | 2,301,410 | +0.60(+2.02%) |
Dec 11, 2018 | 29.95 | 30.44 | 29.49 | 29.75 | 2,882,118 | +0.05(+0.15%) |
Dec 10, 2018 | 30.33 | 30.72 | 29.02 | 29.70 | 3,114,562 | -1.08(-3.50%) |
Dec 07, 2018 | 32.44 | 33.01 | 30.62 | 30.78 | 2,112,327 | -1.35(-4.20%) |
Dec 06, 2018 | 31.72 | 32.15 | 30.63 | 32.13 | 2,274,585 | +0.05(+0.14%) |
Dec 04, 2018 | 33.37 | 33.63 | 31.93 | 32.08 | 3,129,345 | -1.10(-3.32%) |