Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.18 | 30.18 | 28.54 | 28.70 | 3,762,358 | -1.44(-4.78%) |
Feb 27, 2019 | 30.23 | 30.60 | 29.96 | 30.14 | 2,959,091 | +0.13(+0.42%) |
Feb 26, 2019 | 29.87 | 30.42 | 29.65 | 30.01 | 3,827,271 | +0.07(+0.23%) |
Feb 25, 2019 | 29.64 | 30.03 | 29.57 | 29.95 | 4,026,013 | +0.59(+2.02%) |
Feb 22, 2019 | 29.07 | 29.65 | 28.57 | 29.35 | 3,286,495 | +0.57(+1.99%) |
Feb 21, 2019 | 28.41 | 29.09 | 28.34 | 28.78 | 4,094,811 | +0.33(+1.16%) |
Feb 20, 2019 | 27.62 | 28.79 | 27.57 | 28.45 | 6,700,941 | +1.00(+3.65%) |
Feb 19, 2019 | 27.45 | 27.63 | 27.34 | 27.45 | 3,113,788 | -0.06(-0.21%) |
Feb 15, 2019 | 27.93 | 28.15 | 27.44 | 27.50 | 3,502,546 | +0.07(+0.25%) |
Feb 14, 2019 | 27.95 | 27.97 | 27.39 | 27.44 | 3,284,903 | -0.83(-2.93%) |
Feb 13, 2019 | 28.03 | 28.75 | 27.92 | 28.26 | 4,693,896 | +0.63(+2.29%) |
Feb 12, 2019 | 27.56 | 27.91 | 27.19 | 27.63 | 3,105,469 | +0.42(+1.54%) |
Feb 11, 2019 | 26.80 | 27.36 | 26.52 | 27.21 | 3,544,081 | +0.31(+1.16%) |
Feb 08, 2019 | 26.39 | 26.93 | 25.79 | 26.90 | 4,918,077 | +0.35(+1.32%) |
Feb 07, 2019 | 27.61 | 27.72 | 26.33 | 26.55 | 5,088,860 | -1.23(-4.41%) |
Feb 06, 2019 | 28.22 | 28.51 | 27.74 | 27.78 | 3,003,364 | -0.51(-1.79%) |
Feb 05, 2019 | 28.21 | 28.70 | 28.13 | 28.28 | 2,826,133 | -0.02(-0.07%) |
Feb 04, 2019 | 27.66 | 28.40 | 27.58 | 28.30 | 2,402,242 | +0.48(+1.71%) |
Feb 01, 2019 | 28.90 | 29.26 | 27.50 | 27.83 | 5,182,539 | -1.05(-3.64%) |
Jan 31, 2019 | 28.49 | 29.44 | 28.36 | 28.88 | 6,646,858 | +0.09(+0.30%) |
Jan 30, 2019 | 28.31 | 29.01 | 27.89 | 28.79 | 6,683,424 | +0.82(+2.92%) |
Jan 29, 2019 | 27.50 | 28.77 | 27.40 | 27.97 | 3,664,975 | +0.75(+2.75%) |
Jan 28, 2019 | 27.96 | 28.05 | 27.06 | 27.22 | 3,635,883 | -1.01(-3.58%) |
Jan 25, 2019 | 27.65 | 28.72 | 27.40 | 28.23 | 6,791,509 | +1.03(+3.79%) |
Jan 24, 2019 | 27.39 | 27.76 | 26.91 | 27.20 | 3,105,617 | -0.33(-1.20%) |
Jan 23, 2019 | 27.39 | 27.88 | 27.09 | 27.53 | 4,515,177 | +0.48(+1.76%) |
Jan 22, 2019 | 28.21 | 28.21 | 26.78 | 27.06 | 5,166,923 | -1.42(-4.99%) |
Jan 18, 2019 | 29.11 | 29.28 | 28.31 | 28.48 | 6,784,828 | -0.31(-1.08%) |
Jan 17, 2019 | 27.45 | 29.46 | 26.77 | 28.79 | 12,409,113 | +0.59(+2.10%) |
Jan 16, 2019 | 28.40 | 28.54 | 27.40 | 28.20 | 9,462,322 | +0.08(+0.28%) |
Jan 15, 2019 | 28.16 | 28.67 | 27.82 | 28.12 | 3,869,656 | +0.11(+0.38%) |
Jan 14, 2019 | 28.27 | 28.38 | 27.13 | 28.01 | 4,147,780 | +0.23(+0.84%) |
Jan 11, 2019 | 27.94 | 28.10 | 27.20 | 27.78 | 3,945,233 | -0.42(-1.48%) |
Jan 10, 2019 | 27.91 | 28.22 | 27.71 | 28.20 | 2,417,004 | -0.12(-0.41%) |
Jan 09, 2019 | 27.83 | 28.49 | 27.48 | 28.31 | 2,438,475 | +0.83(+3.01%) |
Jan 08, 2019 | 27.95 | 28.07 | 26.90 | 27.48 | 2,277,832 | -0.17(-0.60%) |
Jan 07, 2019 | 27.76 | 28.13 | 27.39 | 27.65 | 2,504,160 | +0.08(+0.28%) |
Jan 04, 2019 | 26.11 | 27.84 | 25.93 | 27.57 | 5,810,956 | +2.04(+8.00%) |
Jan 03, 2019 | 25.41 | 26.12 | 24.84 | 25.53 | 3,095,052 | +0.00(+0.00%) |
Jan 02, 2019 | 25.25 | 26.12 | 24.79 | 25.53 | 3,150,703 | -0.33(-1.28%) |
Dec 31, 2018 | 26.03 | 26.34 | 25.25 | 25.86 | 2,469,471 | -0.02(-0.08%) |
Dec 28, 2018 | 26.36 | 26.53 | 25.53 | 25.88 | 3,094,188 | -0.54(-2.06%) |
Dec 27, 2018 | 25.69 | 26.42 | 25.09 | 26.42 | 3,119,010 | +0.02(+0.07%) |
Dec 26, 2018 | 24.62 | 26.46 | 24.33 | 26.41 | 3,327,237 | +1.94(+7.91%) |
Dec 24, 2018 | 25.56 | 25.56 | 24.40 | 24.47 | 1,980,531 | -1.21(-4.70%) |
Dec 21, 2018 | 26.59 | 26.69 | 25.48 | 25.68 | 4,443,938 | -0.91(-3.44%) |
Dec 20, 2018 | 26.91 | 27.03 | 25.58 | 26.59 | 5,037,599 | -0.27(-1.01%) |
Dec 19, 2018 | 27.55 | 28.63 | 26.31 | 26.86 | 5,079,156 | -0.61(-2.23%) |
Dec 18, 2018 | 27.36 | 27.88 | 27.33 | 27.48 | 2,166,469 | +0.13(+0.46%) |
Dec 17, 2018 | 27.73 | 28.23 | 27.08 | 27.35 | 2,246,831 | -0.49(-1.75%) |
Dec 14, 2018 | 27.74 | 28.79 | 27.64 | 27.84 | 3,452,388 | -0.48(-1.68%) |
Dec 13, 2018 | 28.48 | 28.52 | 27.75 | 28.31 | 2,628,867 | -0.14(-0.48%) |
Dec 12, 2018 | 28.11 | 29.18 | 28.04 | 28.45 | 3,203,507 | +0.79(+2.85%) |
Dec 11, 2018 | 28.37 | 28.64 | 27.56 | 27.66 | 2,559,825 | +0.11(+0.39%) |
Dec 10, 2018 | 27.86 | 28.35 | 27.10 | 27.55 | 2,996,774 | -0.49(-1.74%) |
Dec 07, 2018 | 29.33 | 29.39 | 27.90 | 28.04 | 3,478,083 | -0.81(-2.80%) |
Dec 06, 2018 | 28.86 | 28.88 | 27.36 | 28.85 | 4,360,574 | -0.73(-2.47%) |
Dec 04, 2018 | 31.24 | 31.32 | 29.45 | 29.58 | 3,122,453 | -1.61(-5.15%) |