Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.16 | 32.24 | 31.90 | 31.92 | 409,162 | -0.18(-0.56%) |
Feb 27, 2019 | 31.87 | 32.11 | 31.46 | 32.10 | 382,490 | +0.22(+0.70%) |
Feb 26, 2019 | 32.35 | 32.46 | 31.87 | 31.87 | 468,136 | -0.57(-1.75%) |
Feb 25, 2019 | 32.63 | 32.67 | 32.36 | 32.44 | 464,749 | -0.05(-0.15%) |
Feb 22, 2019 | 32.58 | 32.60 | 32.34 | 32.49 | 291,465 | -0.06(-0.18%) |
Feb 21, 2019 | 32.88 | 32.88 | 32.46 | 32.55 | 531,939 | -0.35(-1.05%) |
Feb 20, 2019 | 32.55 | 32.92 | 32.28 | 32.89 | 543,609 | +0.48(+1.47%) |
Feb 19, 2019 | 32.13 | 32.56 | 32.00 | 32.42 | 410,267 | +0.09(+0.28%) |
Feb 15, 2019 | 31.80 | 32.34 | 31.69 | 32.33 | 1,536,673 | +0.69(+2.18%) |
Feb 14, 2019 | 31.50 | 31.80 | 31.29 | 31.64 | 620,184 | -0.16(-0.52%) |
Feb 13, 2019 | 31.56 | 31.95 | 31.50 | 31.80 | 603,982 | +0.24(+0.76%) |
Feb 12, 2019 | 31.58 | 31.95 | 31.51 | 31.56 | 494,902 | +0.16(+0.52%) |
Feb 11, 2019 | 30.99 | 31.42 | 30.81 | 31.40 | 710,575 | +0.54(+1.76%) |
Feb 08, 2019 | 31.40 | 31.56 | 30.81 | 30.86 | 493,118 | -0.60(-1.91%) |
Feb 07, 2019 | 31.06 | 31.46 | 30.86 | 31.46 | 852,886 | +0.41(+1.32%) |
Feb 06, 2019 | 30.98 | 31.34 | 30.90 | 31.04 | 633,508 | -0.10(-0.32%) |
Feb 05, 2019 | 31.07 | 31.20 | 30.81 | 31.14 | 542,976 | +0.06(+0.18%) |
Feb 04, 2019 | 30.62 | 31.09 | 30.47 | 31.09 | 622,000 | +0.47(+1.53%) |
Feb 01, 2019 | 30.56 | 30.76 | 29.00 | 30.62 | 626,620 | +0.12(+0.38%) |
Jan 31, 2019 | 30.42 | 30.55 | 29.80 | 30.50 | 682,844 | -0.06(-0.19%) |
Jan 30, 2019 | 30.81 | 31.01 | 30.46 | 30.56 | 743,269 | -0.08(-0.27%) |
Jan 29, 2019 | 30.67 | 30.89 | 30.59 | 30.64 | 483,581 | -0.02(-0.08%) |
Jan 28, 2019 | 30.59 | 31.09 | 30.32 | 30.67 | 672,760 | -0.06(-0.19%) |
Jan 25, 2019 | 30.57 | 31.05 | 30.49 | 30.72 | 639,641 | +0.18(+0.59%) |
Jan 24, 2019 | 30.40 | 30.67 | 30.00 | 30.54 | 966,965 | -0.12(-0.38%) |
Jan 23, 2019 | 30.58 | 30.76 | 30.21 | 30.66 | 740,295 | +0.12(+0.40%) |
Jan 22, 2019 | 30.75 | 31.04 | 30.09 | 30.53 | 1,069,467 | -0.42(-1.35%) |
Jan 18, 2019 | 30.52 | 31.09 | 30.21 | 30.95 | 286,110 | +0.44(+1.45%) |
Jan 17, 2019 | 30.14 | 30.63 | 29.91 | 30.51 | 427,267 | +0.22(+0.73%) |
Jan 16, 2019 | 29.53 | 30.30 | 29.07 | 30.29 | 477,346 | +0.96(+3.28%) |
Jan 15, 2019 | 28.95 | 29.36 | 28.73 | 29.33 | 564,207 | +0.25(+0.88%) |
Jan 14, 2019 | 29.06 | 29.46 | 28.99 | 29.07 | 421,374 | -0.20(-0.67%) |
Jan 11, 2019 | 29.01 | 29.38 | 28.93 | 29.27 | 285,137 | +0.07(+0.22%) |
Jan 10, 2019 | 28.98 | 29.28 | 28.77 | 29.20 | 454,384 | +0.14(+0.48%) |
Jan 09, 2019 | 28.99 | 29.22 | 28.78 | 29.06 | 434,341 | +0.07(+0.26%) |
Jan 08, 2019 | 28.75 | 29.00 | 28.34 | 28.99 | 313,007 | +0.39(+1.35%) |
Jan 07, 2019 | 28.53 | 28.78 | 28.26 | 28.60 | 725,691 | +0.07(+0.26%) |
Jan 04, 2019 | 28.29 | 28.64 | 28.00 | 28.53 | 655,584 | +0.67(+2.42%) |
Jan 03, 2019 | 27.77 | 28.35 | 27.51 | 27.86 | 490,439 | -0.02(-0.06%) |
Jan 02, 2019 | 27.17 | 28.13 | 27.17 | 27.87 | 445,039 | +0.32(+1.16%) |
Dec 31, 2018 | 27.57 | 27.81 | 27.06 | 27.55 | 534,495 | +0.07(+0.27%) |
Dec 28, 2018 | 27.32 | 27.91 | 27.25 | 27.48 | 402,453 | +0.18(+0.66%) |
Dec 27, 2018 | 26.97 | 27.37 | 26.36 | 27.30 | 630,294 | -0.29(-1.04%) |
Dec 26, 2018 | 26.43 | 27.61 | 26.25 | 27.58 | 805,948 | +1.20(+4.55%) |
Dec 24, 2018 | 26.55 | 26.87 | 26.37 | 26.39 | 474,863 | -0.40(-1.50%) |
Dec 21, 2018 | 26.70 | 27.26 | 26.52 | 26.79 | 2,092,952 | +0.02(+0.09%) |
Dec 20, 2018 | 26.72 | 27.18 | 26.46 | 26.76 | 479,281 | -0.16(-0.58%) |
Dec 19, 2018 | 27.80 | 28.10 | 26.80 | 26.92 | 742,647 | -0.89(-3.19%) |
Dec 18, 2018 | 28.45 | 28.74 | 27.73 | 27.81 | 631,292 | -0.43(-1.51%) |
Dec 17, 2018 | 28.76 | 29.10 | 28.11 | 28.23 | 907,428 | -0.59(-2.05%) |
Dec 14, 2018 | 29.24 | 29.74 | 28.81 | 28.83 | 390,162 | -0.67(-2.26%) |
Dec 13, 2018 | 30.20 | 30.44 | 29.47 | 29.49 | 397,342 | -0.76(-2.53%) |
Dec 12, 2018 | 30.05 | 30.53 | 29.73 | 30.26 | 402,374 | +0.55(+1.85%) |
Dec 11, 2018 | 30.36 | 30.46 | 29.57 | 29.70 | 455,816 | -0.34(-1.12%) |
Dec 10, 2018 | 30.84 | 30.86 | 29.80 | 30.04 | 572,829 | -0.58(-1.90%) |
Dec 07, 2018 | 30.88 | 31.29 | 30.39 | 30.63 | 670,796 | -0.25(-0.80%) |
Dec 06, 2018 | 30.16 | 30.88 | 30.07 | 30.87 | 723,525 | +0.10(+0.32%) |
Dec 04, 2018 | 32.09 | 32.12 | 30.23 | 30.77 | 1,197,137 | -1.41(-4.37%) |