Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.98 | 32.02 | 31.90 | 31.92 | 802,188 | -0.07(-0.23%) |
Feb 27, 2019 | 31.92 | 32.04 | 31.82 | 31.99 | 416,560 | +0.00(+0.00%) |
Feb 26, 2019 | 31.96 | 32.10 | 31.95 | 31.99 | 325,191 | -0.04(-0.11%) |
Feb 25, 2019 | 32.17 | 32.24 | 32.02 | 32.03 | 476,595 | +0.05(+0.17%) |
Feb 22, 2019 | 31.83 | 31.99 | 31.83 | 31.97 | 444,800 | +0.19(+0.61%) |
Feb 21, 2019 | 31.84 | 31.84 | 31.65 | 31.78 | 884,731 | -0.12(-0.37%) |
Feb 20, 2019 | 31.84 | 31.94 | 31.76 | 31.90 | 642,258 | +0.07(+0.23%) |
Feb 19, 2019 | 31.69 | 31.90 | 31.69 | 31.83 | 590,948 | +0.05(+0.17%) |
Feb 15, 2019 | 31.62 | 31.77 | 31.60 | 31.77 | 667,855 | +0.37(+1.17%) |
Feb 14, 2019 | 31.36 | 31.54 | 31.24 | 31.40 | 488,706 | -0.05(-0.17%) |
Feb 13, 2019 | 31.50 | 31.56 | 31.40 | 31.46 | 523,626 | +0.10(+0.32%) |
Feb 12, 2019 | 31.16 | 31.41 | 31.16 | 31.36 | 597,989 | +0.38(+1.21%) |
Feb 11, 2019 | 31.01 | 31.05 | 30.91 | 30.98 | 583,213 | +0.05(+0.18%) |
Feb 08, 2019 | 30.71 | 30.93 | 30.64 | 30.93 | 443,054 | +0.03(+0.09%) |
Feb 07, 2019 | 30.96 | 31.04 | 30.68 | 30.90 | 1,038,701 | -0.27(-0.88%) |
Feb 06, 2019 | 31.17 | 31.22 | 31.06 | 31.17 | 590,716 | -0.04(-0.12%) |
Feb 05, 2019 | 31.10 | 31.23 | 31.07 | 31.21 | 867,788 | +0.14(+0.44%) |
Feb 04, 2019 | 30.85 | 31.07 | 30.76 | 31.07 | 579,659 | +0.24(+0.77%) |
Feb 01, 2019 | 30.85 | 30.95 | 30.73 | 30.84 | 653,123 | +0.03(+0.09%) |
Jan 31, 2019 | 30.52 | 30.85 | 30.52 | 30.81 | 443,313 | +0.26(+0.84%) |
Jan 30, 2019 | 30.29 | 30.64 | 30.17 | 30.55 | 591,364 | +0.47(+1.55%) |
Jan 29, 2019 | 30.17 | 30.19 | 29.98 | 30.08 | 1,134,372 | -0.05(-0.18%) |
Jan 28, 2019 | 30.08 | 30.14 | 29.91 | 30.14 | 999,779 | -0.19(-0.63%) |
Jan 25, 2019 | 30.25 | 30.41 | 30.23 | 30.33 | 623,441 | +0.28(+0.95%) |
Jan 24, 2019 | 29.96 | 30.10 | 29.88 | 30.05 | 405,044 | +0.06(+0.21%) |
Jan 23, 2019 | 30.09 | 30.16 | 29.70 | 29.98 | 636,279 | +0.04(+0.12%) |
Jan 22, 2019 | 30.19 | 30.23 | 29.76 | 29.95 | 1,509,780 | -0.40(-1.33%) |
Jan 18, 2019 | 30.19 | 30.43 | 30.11 | 30.35 | 982,031 | +0.37(+1.22%) |
Jan 17, 2019 | 29.64 | 30.08 | 29.64 | 29.98 | 463,874 | +0.26(+0.86%) |
Jan 16, 2019 | 29.67 | 29.85 | 29.65 | 29.73 | 1,218,627 | +0.09(+0.31%) |
Jan 15, 2019 | 29.38 | 29.66 | 29.37 | 29.64 | 436,569 | +0.31(+1.06%) |
Jan 14, 2019 | 29.29 | 29.44 | 29.22 | 29.32 | 358,112 | -0.16(-0.56%) |
Jan 11, 2019 | 29.36 | 29.51 | 29.30 | 29.49 | 1,479,758 | +0.01(+0.03%) |
Jan 10, 2019 | 29.20 | 29.51 | 29.09 | 29.48 | 439,219 | +0.11(+0.37%) |
Jan 09, 2019 | 29.31 | 29.46 | 29.19 | 29.37 | 773,387 | +0.16(+0.56%) |
Jan 08, 2019 | 29.18 | 29.22 | 28.87 | 29.20 | 943,436 | +0.31(+1.08%) |
Jan 07, 2019 | 28.66 | 29.07 | 28.57 | 28.89 | 915,836 | +0.27(+0.96%) |
Jan 04, 2019 | 28.05 | 28.68 | 28.02 | 28.62 | 923,430 | +0.96(+3.48%) |
Jan 03, 2019 | 28.14 | 28.14 | 27.61 | 27.66 | 572,296 | -0.67(-2.36%) |
Jan 02, 2019 | 27.89 | 28.43 | 27.85 | 28.32 | 2,621,036 | +0.00(+0.00%) |
Dec 31, 2018 | 28.24 | 28.32 | 28.01 | 28.32 | 2,204,141 | +0.30(+1.08%) |
Dec 28, 2018 | 28.21 | 28.43 | 27.88 | 28.02 | 3,056,967 | -0.03(-0.10%) |
Dec 27, 2018 | 27.45 | 28.05 | 27.05 | 28.05 | 1,553,183 | +0.25(+0.89%) |
Dec 26, 2018 | 26.65 | 27.81 | 26.46 | 27.80 | 3,160,596 | +1.32(+4.98%) |
Dec 24, 2018 | 27.04 | 27.13 | 26.48 | 26.48 | 2,606,383 | -0.71(-2.60%) |
Dec 21, 2018 | 27.89 | 28.19 | 27.15 | 27.19 | 1,804,192 | -0.64(-2.30%) |
Dec 20, 2018 | 28.14 | 28.30 | 27.52 | 27.83 | 5,698,008 | -0.45(-1.58%) |
Dec 19, 2018 | 28.75 | 29.18 | 28.08 | 28.28 | 1,837,935 | -0.45(-1.56%) |
Dec 18, 2018 | 28.95 | 29.04 | 28.56 | 28.72 | 1,038,920 | +0.04(+0.13%) |
Dec 17, 2018 | 29.27 | 29.35 | 28.55 | 28.69 | 1,015,044 | -0.67(-2.27%) |
Dec 14, 2018 | 29.63 | 29.75 | 29.29 | 29.35 | 534,313 | -0.57(-1.89%) |
Dec 13, 2018 | 30.09 | 30.14 | 29.77 | 29.92 | 554,194 | -0.05(-0.18%) |
Dec 12, 2018 | 30.17 | 30.34 | 29.96 | 29.97 | 789,202 | +0.19(+0.64%) |
Dec 11, 2018 | 30.14 | 30.22 | 29.62 | 29.78 | 639,810 | -0.02(-0.06%) |
Dec 10, 2018 | 29.74 | 29.91 | 29.21 | 29.80 | 676,964 | +0.03(+0.09%) |
Dec 07, 2018 | 30.46 | 30.62 | 29.64 | 29.77 | 781,181 | -0.71(-2.33%) |
Dec 06, 2018 | 30.03 | 30.48 | 29.65 | 30.48 | 951,098 | -0.05(-0.15%) |
Dec 04, 2018 | 31.49 | 31.50 | 30.47 | 30.53 | 721,850 | -1.00(-3.18%) |