Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.79 | 33.26 | 32.50 | 32.91 | 810,926 | +0.11(+0.35%) |
Feb 27, 2019 | 32.37 | 32.93 | 32.25 | 32.79 | 708,327 | +0.39(+1.19%) |
Feb 26, 2019 | 32.30 | 32.63 | 32.21 | 32.41 | 489,970 | +0.12(+0.38%) |
Feb 25, 2019 | 32.60 | 32.60 | 32.16 | 32.29 | 623,869 | -0.20(-0.62%) |
Feb 22, 2019 | 32.22 | 32.53 | 32.00 | 32.49 | 329,436 | +0.44(+1.37%) |
Feb 21, 2019 | 32.05 | 32.30 | 31.98 | 32.05 | 270,933 | -0.06(-0.19%) |
Feb 20, 2019 | 31.90 | 32.25 | 31.87 | 32.11 | 441,062 | +0.10(+0.30%) |
Feb 19, 2019 | 32.07 | 32.22 | 31.95 | 32.01 | 301,845 | -0.14(-0.44%) |
Feb 15, 2019 | 31.94 | 32.25 | 31.93 | 32.15 | 370,458 | +0.28(+0.88%) |
Feb 14, 2019 | 31.59 | 32.01 | 31.34 | 31.87 | 302,110 | +0.34(+1.09%) |
Feb 13, 2019 | 31.93 | 31.93 | 31.42 | 31.53 | 291,964 | -0.23(-0.72%) |
Feb 12, 2019 | 31.68 | 31.81 | 31.57 | 31.76 | 220,798 | +0.16(+0.50%) |
Feb 11, 2019 | 31.70 | 31.93 | 31.47 | 31.60 | 462,995 | -0.10(-0.30%) |
Feb 08, 2019 | 31.65 | 31.81 | 31.45 | 31.70 | 261,685 | -0.06(-0.19%) |
Feb 07, 2019 | 31.91 | 32.07 | 31.74 | 31.76 | 256,870 | -0.30(-0.93%) |
Feb 06, 2019 | 32.17 | 32.22 | 31.96 | 32.05 | 343,964 | -0.09(-0.27%) |
Feb 05, 2019 | 31.79 | 32.26 | 31.72 | 32.14 | 490,288 | +0.36(+1.13%) |
Feb 04, 2019 | 31.93 | 32.47 | 31.56 | 31.78 | 503,426 | +0.23(+0.72%) |
Feb 01, 2019 | 31.40 | 31.73 | 31.40 | 31.56 | 351,586 | +0.16(+0.50%) |
Jan 31, 2019 | 31.44 | 31.57 | 31.25 | 31.40 | 281,573 | +0.00(+0.00%) |
Jan 30, 2019 | 31.53 | 31.60 | 31.02 | 31.40 | 356,227 | +0.01(+0.03%) |
Jan 29, 2019 | 31.64 | 31.73 | 31.36 | 31.39 | 245,753 | -0.23(-0.72%) |
Jan 28, 2019 | 31.52 | 31.67 | 31.34 | 31.62 | 382,753 | -0.02(-0.06%) |
Jan 25, 2019 | 31.51 | 31.74 | 31.30 | 31.64 | 255,501 | +0.32(+1.03%) |
Jan 24, 2019 | 31.47 | 31.83 | 31.26 | 31.31 | 274,707 | -0.13(-0.42%) |
Jan 23, 2019 | 31.73 | 31.97 | 31.38 | 31.44 | 372,609 | -0.24(-0.74%) |
Jan 22, 2019 | 31.54 | 31.92 | 31.50 | 31.68 | 519,809 | +0.03(+0.08%) |
Jan 18, 2019 | 31.17 | 31.94 | 31.09 | 31.65 | 1,175,122 | +0.53(+1.71%) |
Jan 17, 2019 | 30.67 | 31.43 | 30.67 | 31.12 | 929,702 | +0.45(+1.48%) |
Jan 16, 2019 | 30.57 | 30.91 | 30.47 | 30.67 | 962,640 | +0.11(+0.37%) |
Jan 15, 2019 | 30.33 | 30.81 | 30.33 | 30.55 | 458,345 | +0.12(+0.40%) |
Jan 14, 2019 | 30.31 | 30.58 | 30.20 | 30.43 | 615,107 | +0.04(+0.14%) |
Jan 11, 2019 | 30.37 | 30.93 | 30.37 | 30.39 | 729,741 | -0.07(-0.23%) |
Jan 10, 2019 | 30.28 | 30.74 | 29.95 | 30.46 | 878,293 | +0.20(+0.66%) |
Jan 09, 2019 | 30.11 | 30.54 | 30.11 | 30.26 | 687,788 | +0.00(+0.00%) |
Jan 08, 2019 | 30.30 | 30.75 | 30.14 | 30.26 | 831,400 | -0.01(-0.03%) |
Jan 07, 2019 | 29.89 | 30.56 | 29.77 | 30.26 | 1,197,471 | +0.46(+1.55%) |
Jan 04, 2019 | 29.64 | 30.01 | 29.30 | 29.80 | 698,820 | +0.55(+1.88%) |
Jan 03, 2019 | 28.64 | 29.54 | 28.60 | 29.25 | 1,240,496 | +0.48(+1.67%) |
Jan 02, 2019 | 28.23 | 28.82 | 27.90 | 28.77 | 297,961 | +0.20(+0.70%) |
Dec 31, 2018 | 28.37 | 28.90 | 28.33 | 28.57 | 544,099 | +0.19(+0.68%) |
Dec 28, 2018 | 28.46 | 28.75 | 28.03 | 28.38 | 372,085 | +0.11(+0.40%) |
Dec 27, 2018 | 27.83 | 28.27 | 27.58 | 28.27 | 245,341 | -0.06(-0.22%) |
Dec 26, 2018 | 27.29 | 28.35 | 26.86 | 28.33 | 240,648 | +1.10(+4.04%) |
Dec 24, 2018 | 27.30 | 27.36 | 26.91 | 27.23 | 143,383 | -0.18(-0.67%) |
Dec 21, 2018 | 28.02 | 28.17 | 27.37 | 27.41 | 559,102 | -0.58(-2.06%) |
Dec 20, 2018 | 27.88 | 28.18 | 27.69 | 27.99 | 557,073 | -0.12(-0.43%) |
Dec 19, 2018 | 27.98 | 28.71 | 27.92 | 28.11 | 404,413 | +0.16(+0.56%) |
Dec 18, 2018 | 27.97 | 28.26 | 27.75 | 27.95 | 536,696 | +0.16(+0.57%) |
Dec 17, 2018 | 27.97 | 28.05 | 27.54 | 27.79 | 344,092 | -0.26(-0.93%) |
Dec 14, 2018 | 28.03 | 28.52 | 27.80 | 28.06 | 295,011 | -0.22(-0.77%) |
Dec 13, 2018 | 28.61 | 28.89 | 28.23 | 28.27 | 351,929 | -0.26(-0.92%) |
Dec 12, 2018 | 28.82 | 29.22 | 28.50 | 28.54 | 483,928 | -0.17(-0.58%) |
Dec 11, 2018 | 29.23 | 29.41 | 28.50 | 28.70 | 359,078 | -0.30(-1.02%) |
Dec 10, 2018 | 29.13 | 29.45 | 28.92 | 29.00 | 446,188 | -0.06(-0.21%) |
Dec 07, 2018 | 29.03 | 29.73 | 28.96 | 29.06 | 498,748 | +0.00(+0.00%) |
Dec 06, 2018 | 28.74 | 29.11 | 28.45 | 29.06 | 543,213 | -0.09(-0.30%) |
Dec 04, 2018 | 30.08 | 30.23 | 29.13 | 29.15 | 460,154 | -0.88(-2.94%) |