Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.24 | 32.30 | 32.18 | 32.21 | 1,171,905 | -0.01(-0.03%) |
Feb 27, 2019 | 32.16 | 32.27 | 32.06 | 32.22 | 1,867,605 | +0.00(+0.00%) |
Feb 26, 2019 | 32.22 | 32.34 | 32.18 | 32.22 | 1,144,299 | -0.06(-0.19%) |
Feb 25, 2019 | 32.41 | 32.46 | 32.26 | 32.28 | 1,765,850 | +0.04(+0.11%) |
Feb 22, 2019 | 32.17 | 32.27 | 32.11 | 32.25 | 1,167,732 | +0.17(+0.52%) |
Feb 21, 2019 | 32.08 | 32.13 | 31.95 | 32.08 | 1,175,844 | -0.06(-0.19%) |
Feb 20, 2019 | 32.04 | 32.17 | 31.98 | 32.14 | 2,355,308 | +0.12(+0.39%) |
Feb 19, 2019 | 31.90 | 32.12 | 31.88 | 32.02 | 2,258,352 | +0.04(+0.11%) |
Feb 15, 2019 | 31.77 | 31.98 | 31.77 | 31.98 | 1,368,279 | +0.43(+1.37%) |
Feb 14, 2019 | 31.56 | 31.70 | 31.43 | 31.55 | 1,252,864 | -0.15(-0.47%) |
Feb 13, 2019 | 31.69 | 31.79 | 31.63 | 31.70 | 3,525,399 | +0.09(+0.28%) |
Feb 12, 2019 | 31.41 | 31.65 | 31.38 | 31.61 | 1,498,158 | +0.40(+1.27%) |
Feb 11, 2019 | 31.29 | 31.30 | 31.14 | 31.22 | 1,189,879 | +0.01(+0.03%) |
Feb 08, 2019 | 31.07 | 31.21 | 30.93 | 31.21 | 2,005,234 | +0.02(+0.06%) |
Feb 07, 2019 | 31.26 | 31.30 | 30.96 | 31.19 | 2,091,526 | -0.21(-0.67%) |
Feb 06, 2019 | 31.33 | 31.43 | 31.30 | 31.40 | 1,436,267 | +0.03(+0.08%) |
Feb 05, 2019 | 31.34 | 31.40 | 31.23 | 31.38 | 1,822,769 | +0.11(+0.34%) |
Feb 04, 2019 | 31.08 | 31.28 | 30.97 | 31.27 | 2,040,443 | +0.18(+0.59%) |
Feb 01, 2019 | 31.11 | 31.20 | 30.98 | 31.09 | 2,262,560 | +0.04(+0.14%) |
Jan 31, 2019 | 30.76 | 31.09 | 30.73 | 31.04 | 1,692,860 | +0.21(+0.69%) |
Jan 30, 2019 | 30.64 | 30.95 | 30.51 | 30.83 | 1,711,392 | +0.36(+1.18%) |
Jan 29, 2019 | 30.43 | 30.57 | 30.38 | 30.47 | 1,638,857 | +0.05(+0.17%) |
Jan 28, 2019 | 30.42 | 30.44 | 30.22 | 30.42 | 1,998,765 | -0.24(-0.78%) |
Jan 25, 2019 | 30.72 | 30.79 | 30.59 | 30.65 | 2,300,830 | +0.14(+0.46%) |
Jan 24, 2019 | 30.51 | 30.58 | 30.34 | 30.51 | 4,207,021 | -0.02(-0.06%) |
Jan 23, 2019 | 30.58 | 30.67 | 30.25 | 30.53 | 2,235,712 | +0.07(+0.23%) |
Jan 22, 2019 | 30.61 | 30.62 | 30.26 | 30.46 | 3,417,654 | -0.32(-1.03%) |
Jan 18, 2019 | 30.57 | 30.80 | 30.50 | 30.78 | 2,240,643 | +0.45(+1.48%) |
Jan 17, 2019 | 30.01 | 30.43 | 29.94 | 30.33 | 1,425,694 | +0.22(+0.73%) |
Jan 16, 2019 | 30.09 | 30.22 | 30.06 | 30.11 | 1,597,323 | +0.10(+0.32%) |
Jan 15, 2019 | 29.77 | 30.04 | 29.77 | 30.01 | 4,654,602 | +0.24(+0.80%) |
Jan 14, 2019 | 29.72 | 29.86 | 29.67 | 29.77 | 1,257,095 | -0.15(-0.50%) |
Jan 11, 2019 | 29.76 | 29.94 | 29.68 | 29.92 | 2,296,060 | +0.02(+0.06%) |
Jan 10, 2019 | 29.62 | 29.92 | 29.53 | 29.91 | 1,374,137 | +0.12(+0.41%) |
Jan 09, 2019 | 29.78 | 29.89 | 29.61 | 29.78 | 1,835,959 | +0.08(+0.27%) |
Jan 08, 2019 | 29.73 | 29.74 | 29.44 | 29.70 | 6,051,842 | +0.26(+0.87%) |
Jan 07, 2019 | 29.33 | 29.64 | 29.17 | 29.45 | 2,544,874 | +0.12(+0.42%) |
Jan 04, 2019 | 28.85 | 29.39 | 28.80 | 29.32 | 1,498,304 | +0.85(+2.97%) |
Jan 03, 2019 | 28.95 | 29.03 | 28.43 | 28.48 | 2,116,751 | -0.69(-2.36%) |
Jan 02, 2019 | 28.83 | 29.25 | 28.76 | 29.17 | 2,110,219 | -0.05(-0.18%) |
Dec 31, 2018 | 29.08 | 29.22 | 28.94 | 29.22 | 4,080,194 | +0.28(+0.97%) |
Dec 28, 2018 | 29.10 | 29.31 | 28.82 | 28.94 | 4,562,482 | -0.03(-0.09%) |
Dec 27, 2018 | 28.30 | 28.96 | 27.94 | 28.96 | 5,228,776 | +0.32(+1.11%) |
Dec 26, 2018 | 27.58 | 28.65 | 27.33 | 28.65 | 5,051,715 | +1.19(+4.33%) |
Dec 24, 2018 | 28.05 | 28.16 | 27.44 | 27.46 | 3,735,655 | -0.78(-2.78%) |
Dec 21, 2018 | 28.72 | 29.18 | 28.18 | 28.24 | 5,453,925 | -0.42(-1.47%) |
Dec 20, 2018 | 28.83 | 29.07 | 28.38 | 28.66 | 4,767,970 | -0.31(-1.06%) |
Dec 19, 2018 | 29.40 | 29.84 | 28.78 | 28.97 | 5,085,729 | -0.42(-1.44%) |
Dec 18, 2018 | 29.66 | 29.74 | 29.20 | 29.39 | 3,304,312 | -0.04(-0.12%) |
Dec 17, 2018 | 29.91 | 29.99 | 29.26 | 29.43 | 2,924,174 | -0.56(-1.88%) |
Dec 14, 2018 | 30.28 | 30.36 | 29.91 | 29.99 | 3,063,912 | -0.54(-1.78%) |
Dec 13, 2018 | 30.64 | 30.71 | 30.40 | 30.54 | 2,220,066 | +0.00(+0.00%) |
Dec 12, 2018 | 30.72 | 30.87 | 30.52 | 30.54 | 1,792,153 | +0.15(+0.49%) |
Dec 11, 2018 | 30.76 | 30.80 | 30.21 | 30.39 | 1,950,928 | -0.02(-0.06%) |
Dec 10, 2018 | 30.37 | 30.51 | 29.77 | 30.40 | 2,305,523 | +0.02(+0.06%) |
Dec 07, 2018 | 30.97 | 31.12 | 30.26 | 30.39 | 2,603,805 | -0.62(-2.00%) |
Dec 06, 2018 | 30.75 | 31.01 | 30.18 | 31.01 | 3,349,679 | -0.14(-0.45%) |
Dec 04, 2018 | 32.00 | 32.02 | 31.09 | 31.15 | 2,552,060 | -0.90(-2.81%) |