Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.65 | 30.71 | 29.70 | 30.36 | 2,272,090 | -0.24(-0.79%) |
Feb 27, 2019 | 31.22 | 31.25 | 30.51 | 30.60 | 779,599 | -0.44(-1.43%) |
Feb 26, 2019 | 31.37 | 31.58 | 30.97 | 31.04 | 625,508 | -0.45(-1.44%) |
Feb 25, 2019 | 32.02 | 32.15 | 31.27 | 31.50 | 826,758 | -0.49(-1.54%) |
Feb 22, 2019 | 32.01 | 32.43 | 31.96 | 31.99 | 413,336 | +0.13(+0.39%) |
Feb 21, 2019 | 32.16 | 32.16 | 31.56 | 31.86 | 571,262 | -0.22(-0.69%) |
Feb 20, 2019 | 31.98 | 32.16 | 31.78 | 32.08 | 1,086,179 | +0.07(+0.21%) |
Feb 19, 2019 | 31.08 | 32.57 | 31.08 | 32.02 | 1,819,675 | +1.01(+3.27%) |
Feb 15, 2019 | 30.94 | 31.17 | 30.67 | 31.00 | 853,944 | +0.13(+0.41%) |
Feb 14, 2019 | 30.45 | 31.06 | 30.44 | 30.88 | 1,286,097 | +0.40(+1.30%) |
Feb 13, 2019 | 30.44 | 30.78 | 30.28 | 30.48 | 1,172,377 | +0.15(+0.50%) |
Feb 12, 2019 | 30.13 | 30.72 | 30.05 | 30.33 | 972,708 | +0.69(+2.32%) |
Feb 11, 2019 | 29.13 | 29.69 | 29.07 | 29.64 | 726,553 | +0.48(+1.65%) |
Feb 08, 2019 | 29.83 | 29.93 | 27.81 | 29.16 | 1,502,212 | +1.20(+4.28%) |
Feb 07, 2019 | 28.49 | 28.58 | 27.62 | 27.97 | 1,197,143 | -0.71(-2.46%) |
Feb 06, 2019 | 28.74 | 29.03 | 28.56 | 28.67 | 1,075,573 | -0.13(-0.46%) |
Feb 05, 2019 | 29.03 | 29.15 | 28.70 | 28.81 | 497,212 | -0.20(-0.68%) |
Feb 04, 2019 | 28.83 | 29.09 | 28.36 | 29.00 | 837,037 | +0.14(+0.49%) |
Feb 01, 2019 | 28.85 | 29.01 | 28.50 | 28.86 | 1,142,233 | +0.08(+0.26%) |
Jan 31, 2019 | 28.83 | 29.14 | 28.23 | 28.79 | 1,281,195 | +0.07(+0.23%) |
Jan 30, 2019 | 28.78 | 28.97 | 28.10 | 28.72 | 1,615,814 | +0.10(+0.36%) |
Jan 29, 2019 | 28.32 | 28.67 | 28.16 | 28.62 | 1,594,231 | +0.27(+0.96%) |
Jan 28, 2019 | 28.88 | 29.00 | 28.08 | 28.34 | 1,264,347 | -0.74(-2.53%) |
Jan 25, 2019 | 29.12 | 29.29 | 28.89 | 29.08 | 1,013,820 | +0.04(+0.13%) |
Jan 24, 2019 | 29.30 | 29.30 | 28.92 | 29.04 | 706,080 | -0.19(-0.64%) |
Jan 23, 2019 | 29.34 | 29.53 | 28.60 | 29.23 | 1,305,672 | -0.01(-0.03%) |
Jan 22, 2019 | 30.21 | 30.30 | 29.13 | 29.24 | 1,030,336 | -0.97(-3.21%) |
Jan 18, 2019 | 30.11 | 30.34 | 29.74 | 30.21 | 770,580 | +0.23(+0.75%) |
Jan 17, 2019 | 29.88 | 30.12 | 29.66 | 29.98 | 945,147 | +0.06(+0.19%) |
Jan 16, 2019 | 30.36 | 30.70 | 29.72 | 29.93 | 1,020,389 | +0.08(+0.28%) |
Jan 15, 2019 | 29.83 | 30.02 | 29.58 | 29.84 | 1,215,458 | +0.13(+0.44%) |
Jan 14, 2019 | 29.61 | 29.94 | 29.30 | 29.71 | 1,958,950 | -0.21(-0.69%) |
Jan 11, 2019 | 30.06 | 30.30 | 29.48 | 29.92 | 796,262 | -0.16(-0.53%) |
Jan 10, 2019 | 30.43 | 30.58 | 29.91 | 30.08 | 1,069,484 | -0.57(-1.85%) |
Jan 09, 2019 | 30.36 | 30.92 | 30.01 | 30.64 | 725,957 | +0.54(+1.78%) |
Jan 08, 2019 | 29.82 | 30.34 | 29.71 | 30.11 | 570,444 | +0.66(+2.24%) |
Jan 07, 2019 | 29.06 | 29.79 | 28.87 | 29.45 | 1,086,129 | +0.51(+1.76%) |
Jan 04, 2019 | 28.48 | 29.46 | 28.44 | 28.94 | 1,497,118 | +0.74(+2.64%) |
Jan 03, 2019 | 27.80 | 28.96 | 27.51 | 28.19 | 807,505 | +0.10(+0.37%) |
Jan 02, 2019 | 26.98 | 28.43 | 26.83 | 28.09 | 854,825 | +0.77(+2.83%) |
Dec 31, 2018 | 26.01 | 27.36 | 25.87 | 27.32 | 1,568,010 | +1.14(+4.36%) |
Dec 28, 2018 | 26.21 | 26.68 | 25.72 | 26.18 | 1,920,984 | -0.14(-0.54%) |
Dec 27, 2018 | 25.00 | 26.53 | 24.74 | 26.32 | 2,009,796 | +0.86(+3.37%) |
Dec 26, 2018 | 24.41 | 25.46 | 24.23 | 25.46 | 1,699,229 | +1.09(+4.49%) |
Dec 24, 2018 | 25.47 | 25.58 | 24.32 | 24.37 | 840,623 | -1.47(-5.69%) |
Dec 21, 2018 | 26.12 | 26.69 | 25.68 | 25.84 | 2,738,048 | -0.37(-1.40%) |
Dec 20, 2018 | 26.43 | 27.53 | 25.89 | 26.20 | 1,975,120 | -0.50(-1.87%) |
Dec 19, 2018 | 25.80 | 27.59 | 25.80 | 26.70 | 2,804,186 | +0.88(+3.39%) |
Dec 18, 2018 | 26.86 | 27.06 | 25.62 | 25.83 | 1,787,143 | -1.14(-4.23%) |
Dec 17, 2018 | 27.94 | 28.30 | 26.87 | 26.97 | 1,462,527 | -1.22(-4.31%) |
Dec 14, 2018 | 27.67 | 28.32 | 27.50 | 28.18 | 2,609,211 | +0.25(+0.91%) |
Dec 13, 2018 | 26.44 | 27.98 | 26.40 | 27.93 | 2,225,156 | +1.41(+5.33%) |
Dec 12, 2018 | 26.82 | 27.17 | 26.22 | 26.52 | 1,604,691 | -0.03(-0.11%) |
Dec 11, 2018 | 26.77 | 27.27 | 26.47 | 26.54 | 941,960 | -0.07(-0.25%) |
Dec 10, 2018 | 27.73 | 27.89 | 26.55 | 26.61 | 1,068,442 | -1.33(-4.76%) |
Dec 07, 2018 | 27.85 | 28.32 | 27.70 | 27.94 | 1,207,818 | +0.25(+0.92%) |
Dec 06, 2018 | 27.02 | 27.69 | 26.41 | 27.68 | 1,357,457 | +0.30(+1.10%) |
Dec 04, 2018 | 28.43 | 28.65 | 27.20 | 27.38 | 1,385,155 | -1.19(-4.16%) |