Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.09 | 32.47 | 31.99 | 32.28 | 852,602 | +0.14(+0.45%) |
Feb 27, 2019 | 32.48 | 32.48 | 31.96 | 32.14 | 657,573 | -0.41(-1.25%) |
Feb 26, 2019 | 32.86 | 32.86 | 32.43 | 32.55 | 656,495 | -0.23(-0.71%) |
Feb 25, 2019 | 33.35 | 33.35 | 32.75 | 32.78 | 588,975 | -0.56(-1.68%) |
Feb 22, 2019 | 33.07 | 33.34 | 32.98 | 33.34 | 599,732 | +0.29(+0.87%) |
Feb 21, 2019 | 32.83 | 33.07 | 32.67 | 33.05 | 1,042,527 | +0.15(+0.46%) |
Feb 20, 2019 | 32.88 | 32.91 | 32.46 | 32.90 | 1,227,649 | -0.01(-0.02%) |
Feb 19, 2019 | 32.55 | 32.91 | 32.55 | 32.91 | 759,245 | +0.28(+0.85%) |
Feb 15, 2019 | 32.55 | 32.80 | 32.46 | 32.63 | 1,247,394 | +0.17(+0.54%) |
Feb 14, 2019 | 32.45 | 32.65 | 32.27 | 32.46 | 1,105,032 | +0.01(+0.02%) |
Feb 13, 2019 | 32.44 | 32.57 | 32.38 | 32.45 | 880,095 | -0.07(-0.22%) |
Feb 12, 2019 | 32.45 | 32.57 | 32.20 | 32.52 | 865,742 | +0.09(+0.29%) |
Feb 11, 2019 | 32.45 | 32.68 | 32.30 | 32.42 | 1,494,740 | -0.08(-0.24%) |
Feb 08, 2019 | 32.84 | 32.84 | 31.80 | 32.50 | 1,927,446 | -0.35(-1.06%) |
Feb 07, 2019 | 32.56 | 32.88 | 32.33 | 32.85 | 927,271 | +0.25(+0.78%) |
Feb 06, 2019 | 32.76 | 32.77 | 32.37 | 32.60 | 1,064,271 | -0.18(-0.56%) |
Feb 05, 2019 | 32.65 | 32.86 | 32.58 | 32.78 | 864,690 | -0.12(-0.36%) |
Feb 04, 2019 | 32.63 | 33.01 | 32.49 | 32.90 | 752,731 | +0.20(+0.60%) |
Feb 01, 2019 | 33.10 | 33.10 | 32.34 | 32.70 | 935,924 | -0.42(-1.27%) |
Jan 31, 2019 | 32.90 | 33.18 | 32.76 | 33.12 | 957,567 | +0.22(+0.67%) |
Jan 30, 2019 | 32.69 | 32.99 | 32.55 | 32.90 | 1,461,770 | +0.28(+0.85%) |
Jan 29, 2019 | 32.57 | 32.64 | 32.38 | 32.62 | 990,741 | +0.18(+0.56%) |
Jan 28, 2019 | 32.46 | 32.60 | 32.34 | 32.44 | 730,766 | -0.02(-0.05%) |
Jan 25, 2019 | 32.34 | 32.65 | 32.16 | 32.46 | 2,272,905 | +0.17(+0.51%) |
Jan 24, 2019 | 32.34 | 32.49 | 31.59 | 32.29 | 2,138,753 | -0.21(-0.66%) |
Jan 23, 2019 | 32.56 | 32.64 | 32.27 | 32.50 | 351,279 | -0.08(-0.24%) |
Jan 22, 2019 | 32.65 | 32.76 | 32.06 | 32.58 | 416,628 | -0.10(-0.31%) |
Jan 18, 2019 | 32.80 | 32.91 | 32.60 | 32.69 | 500,878 | -0.01(-0.02%) |
Jan 17, 2019 | 32.23 | 32.72 | 32.23 | 32.69 | 707,901 | +0.32(+0.98%) |
Jan 16, 2019 | 32.22 | 32.50 | 32.21 | 32.38 | 356,043 | +0.16(+0.49%) |
Jan 15, 2019 | 32.08 | 32.50 | 31.99 | 32.22 | 462,432 | +0.11(+0.35%) |
Jan 14, 2019 | 32.61 | 32.70 | 32.09 | 32.11 | 397,824 | -0.57(-1.74%) |
Jan 11, 2019 | 32.88 | 33.03 | 32.58 | 32.68 | 333,960 | -0.37(-1.13%) |
Jan 10, 2019 | 32.95 | 33.26 | 32.47 | 33.05 | 514,068 | +0.12(+0.36%) |
Jan 09, 2019 | 32.91 | 33.22 | 32.76 | 32.93 | 1,412,839 | -0.09(-0.26%) |
Jan 08, 2019 | 33.18 | 33.38 | 32.80 | 33.02 | 798,103 | -0.02(-0.05%) |
Jan 07, 2019 | 33.40 | 33.52 | 32.80 | 33.03 | 547,670 | -0.32(-0.97%) |
Jan 04, 2019 | 33.48 | 33.48 | 32.87 | 33.36 | 1,968,006 | +0.14(+0.43%) |
Jan 03, 2019 | 33.82 | 34.28 | 33.12 | 33.22 | 1,443,646 | -0.66(-1.94%) |
Jan 02, 2019 | 33.42 | 33.98 | 33.42 | 33.87 | 1,112,748 | +0.25(+0.75%) |
Dec 31, 2018 | 33.85 | 33.87 | 33.18 | 33.62 | 373,510 | -0.02(-0.07%) |
Dec 28, 2018 | 33.79 | 33.94 | 33.37 | 33.64 | 503,658 | -0.12(-0.35%) |
Dec 27, 2018 | 33.63 | 33.99 | 33.34 | 33.76 | 637,670 | -0.03(-0.09%) |
Dec 26, 2018 | 34.05 | 34.27 | 33.57 | 33.79 | 601,237 | -0.25(-0.74%) |
Dec 24, 2018 | 34.73 | 34.74 | 33.89 | 34.05 | 411,291 | -0.66(-1.91%) |
Dec 21, 2018 | 34.50 | 35.22 | 34.32 | 34.71 | 1,036,378 | +0.01(+0.02%) |
Dec 20, 2018 | 34.62 | 35.16 | 34.12 | 34.70 | 649,168 | +0.18(+0.53%) |
Dec 19, 2018 | 34.17 | 35.15 | 34.10 | 34.52 | 518,921 | +0.37(+1.09%) |
Dec 18, 2018 | 34.94 | 35.00 | 33.73 | 34.15 | 859,164 | -0.65(-1.87%) |
Dec 17, 2018 | 35.72 | 35.79 | 34.68 | 34.80 | 749,337 | -0.82(-2.29%) |
Dec 14, 2018 | 35.55 | 35.85 | 35.38 | 35.61 | 237,045 | +0.06(+0.16%) |
Dec 13, 2018 | 35.79 | 36.10 | 35.37 | 35.56 | 924,662 | -0.26(-0.73%) |
Dec 12, 2018 | 35.23 | 36.03 | 35.14 | 35.82 | 1,507,445 | +0.64(+1.82%) |
Dec 11, 2018 | 34.58 | 35.22 | 34.47 | 35.18 | 1,478,911 | +0.73(+2.11%) |
Dec 10, 2018 | 34.66 | 34.78 | 34.38 | 34.45 | 1,336,698 | -0.28(-0.82%) |
Dec 07, 2018 | 35.35 | 35.49 | 34.71 | 34.73 | 1,679,407 | -0.63(-1.77%) |
Dec 06, 2018 | 35.17 | 35.40 | 34.08 | 35.36 | 14,597,065 | -5.31(-13.06%) |
Dec 04, 2018 | 40.76 | 40.78 | 40.53 | 40.67 | 2,150,971 | -0.02(-0.06%) |