Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.24 | 29.26 | 28.34 | 28.35 | 6,838,967 | -0.99(-3.38%) |
Feb 27, 2019 | 29.55 | 29.65 | 29.31 | 29.34 | 1,639,076 | -0.26(-0.89%) |
Feb 26, 2019 | 30.03 | 30.24 | 29.52 | 29.60 | 1,789,761 | -0.51(-1.71%) |
Feb 25, 2019 | 30.41 | 30.67 | 30.03 | 30.12 | 2,088,129 | -0.07(-0.25%) |
Feb 22, 2019 | 30.70 | 30.78 | 30.17 | 30.19 | 1,554,681 | -0.45(-1.47%) |
Feb 21, 2019 | 30.49 | 30.74 | 30.35 | 30.64 | 1,574,895 | +0.17(+0.55%) |
Feb 20, 2019 | 30.58 | 30.73 | 30.35 | 30.47 | 1,609,994 | -0.03(-0.09%) |
Feb 19, 2019 | 29.65 | 30.63 | 29.62 | 30.50 | 4,415,427 | +0.75(+2.52%) |
Feb 15, 2019 | 29.45 | 29.79 | 29.32 | 29.75 | 2,614,079 | +0.56(+1.92%) |
Feb 14, 2019 | 29.03 | 29.30 | 29.03 | 29.19 | 4,281,167 | -0.05(-0.16%) |
Feb 13, 2019 | 29.03 | 29.39 | 28.77 | 29.24 | 5,035,638 | +0.50(+1.73%) |
Feb 12, 2019 | 29.56 | 29.56 | 28.49 | 28.74 | 10,144,301 | -0.54(-1.85%) |
Feb 11, 2019 | 29.19 | 29.64 | 28.84 | 29.28 | 5,673,999 | -0.53(-1.78%) |
Feb 08, 2019 | 30.89 | 31.05 | 29.71 | 29.81 | 3,254,682 | -1.30(-4.17%) |
Feb 07, 2019 | 31.00 | 31.40 | 30.88 | 31.11 | 5,677,694 | +0.02(+0.06%) |
Feb 06, 2019 | 30.84 | 31.32 | 30.84 | 31.09 | 5,003,258 | +0.10(+0.33%) |
Feb 05, 2019 | 32.24 | 32.82 | 30.90 | 30.99 | 6,641,508 | -0.53(-1.69%) |
Feb 04, 2019 | 31.04 | 31.65 | 30.83 | 31.52 | 3,286,299 | +0.51(+1.65%) |
Feb 01, 2019 | 30.75 | 31.26 | 30.70 | 31.01 | 3,144,202 | +0.29(+0.94%) |
Jan 31, 2019 | 30.32 | 30.80 | 30.32 | 30.72 | 1,831,055 | +0.33(+1.07%) |
Jan 30, 2019 | 30.06 | 30.45 | 29.95 | 30.39 | 3,208,298 | +0.52(+1.75%) |
Jan 29, 2019 | 29.93 | 30.11 | 29.65 | 29.87 | 2,009,160 | +0.04(+0.13%) |
Jan 28, 2019 | 29.97 | 30.13 | 29.72 | 29.83 | 4,803,380 | -0.48(-1.57%) |
Jan 25, 2019 | 30.11 | 30.36 | 29.97 | 30.31 | 1,523,779 | +0.48(+1.63%) |
Jan 24, 2019 | 29.77 | 30.08 | 29.58 | 29.82 | 1,966,559 | +0.08(+0.28%) |
Jan 23, 2019 | 29.67 | 30.04 | 29.19 | 29.74 | 1,521,015 | +0.20(+0.66%) |
Jan 22, 2019 | 29.57 | 29.75 | 29.27 | 29.54 | 1,621,954 | -0.19(-0.63%) |
Jan 18, 2019 | 29.56 | 29.83 | 29.26 | 29.73 | 2,040,357 | +0.42(+1.43%) |
Jan 17, 2019 | 29.41 | 29.71 | 29.05 | 29.31 | 2,044,617 | +0.41(+1.42%) |
Jan 16, 2019 | 28.97 | 29.28 | 28.65 | 28.90 | 2,490,338 | -0.15(-0.51%) |
Jan 15, 2019 | 28.82 | 29.23 | 28.81 | 29.05 | 2,131,726 | +0.27(+0.94%) |
Jan 14, 2019 | 28.64 | 28.95 | 28.57 | 28.78 | 2,544,533 | -0.27(-0.93%) |
Jan 11, 2019 | 28.62 | 29.25 | 28.40 | 29.05 | 3,808,589 | +0.21(+0.74%) |
Jan 10, 2019 | 27.91 | 28.84 | 27.80 | 28.84 | 4,775,894 | +0.62(+2.18%) |
Jan 09, 2019 | 28.04 | 28.37 | 27.33 | 28.22 | 7,145,976 | +0.39(+1.41%) |
Jan 08, 2019 | 28.08 | 28.12 | 27.50 | 27.83 | 3,669,980 | +0.12(+0.44%) |
Jan 07, 2019 | 27.26 | 27.97 | 27.11 | 27.71 | 5,032,320 | +0.49(+1.82%) |
Jan 04, 2019 | 27.19 | 27.78 | 27.14 | 27.21 | 3,645,335 | +0.48(+1.78%) |
Jan 03, 2019 | 27.19 | 27.29 | 26.58 | 26.74 | 2,083,258 | -0.68(-2.48%) |
Jan 02, 2019 | 26.76 | 27.74 | 26.65 | 27.42 | 3,464,944 | +0.41(+1.52%) |
Dec 31, 2018 | 26.78 | 27.05 | 26.55 | 27.01 | 2,237,185 | +0.30(+1.12%) |
Dec 28, 2018 | 26.87 | 26.97 | 26.50 | 26.71 | 3,636,110 | -0.07(-0.28%) |
Dec 27, 2018 | 26.48 | 26.80 | 26.16 | 26.78 | 4,209,891 | -0.04(-0.14%) |
Dec 26, 2018 | 25.83 | 26.86 | 25.79 | 26.82 | 3,166,447 | +1.18(+4.62%) |
Dec 24, 2018 | 25.77 | 26.06 | 25.52 | 25.64 | 1,598,326 | -0.46(-1.75%) |
Dec 21, 2018 | 27.02 | 27.44 | 26.08 | 26.09 | 4,498,612 | -0.91(-3.38%) |
Dec 20, 2018 | 27.41 | 27.72 | 26.72 | 27.01 | 3,975,011 | -0.74(-2.65%) |
Dec 19, 2018 | 28.48 | 28.84 | 27.60 | 27.74 | 4,071,484 | -0.64(-2.27%) |
Dec 18, 2018 | 29.28 | 29.31 | 28.22 | 28.39 | 6,158,351 | -0.66(-2.28%) |
Dec 17, 2018 | 29.51 | 29.75 | 28.02 | 29.05 | 7,744,922 | -0.86(-2.87%) |
Dec 14, 2018 | 30.10 | 30.31 | 29.76 | 29.91 | 6,849,604 | -0.59(-1.93%) |
Dec 13, 2018 | 30.71 | 30.90 | 30.24 | 30.50 | 6,463,412 | +0.56(+1.87%) |
Dec 12, 2018 | 29.19 | 30.83 | 29.19 | 29.94 | 7,384,079 | +0.89(+3.05%) |
Dec 11, 2018 | 32.63 | 33.09 | 28.70 | 29.05 | 15,062,761 | -4.10(-12.37%) |
Dec 10, 2018 | 33.96 | 33.99 | 32.84 | 33.15 | 6,322,811 | -0.84(-2.47%) |
Dec 07, 2018 | 35.00 | 35.31 | 33.84 | 33.99 | 3,090,355 | -1.11(-3.16%) |
Dec 06, 2018 | 34.39 | 35.12 | 34.08 | 35.10 | 4,233,596 | +0.14(+0.40%) |
Dec 04, 2018 | 35.63 | 35.64 | 34.63 | 34.96 | 4,208,037 | -0.86(-2.39%) |