Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.28 | 33.35 | 33.12 | 33.17 | 1,075,679 | -0.14(-0.43%) |
Feb 27, 2019 | 33.12 | 33.35 | 33.07 | 33.32 | 753,103 | +0.09(+0.28%) |
Feb 26, 2019 | 33.45 | 33.49 | 33.20 | 33.22 | 1,047,305 | -0.26(-0.78%) |
Feb 25, 2019 | 33.68 | 33.75 | 33.46 | 33.48 | 1,070,979 | +0.00(+0.01%) |
Feb 22, 2019 | 33.30 | 33.49 | 33.27 | 33.48 | 623,137 | +0.30(+0.90%) |
Feb 21, 2019 | 33.28 | 33.30 | 33.05 | 33.18 | 659,755 | -0.13(-0.40%) |
Feb 20, 2019 | 33.17 | 33.35 | 33.15 | 33.32 | 798,671 | +0.16(+0.49%) |
Feb 19, 2019 | 32.95 | 33.26 | 32.93 | 33.15 | 2,324,586 | +0.07(+0.23%) |
Feb 15, 2019 | 32.79 | 33.08 | 32.70 | 33.08 | 699,470 | +0.48(+1.48%) |
Feb 14, 2019 | 32.39 | 32.73 | 32.33 | 32.60 | 991,291 | +0.03(+0.09%) |
Feb 13, 2019 | 32.57 | 32.64 | 32.42 | 32.57 | 831,604 | +0.10(+0.30%) |
Feb 12, 2019 | 32.26 | 32.51 | 32.24 | 32.47 | 749,809 | +0.40(+1.26%) |
Feb 11, 2019 | 31.93 | 32.08 | 31.80 | 32.07 | 862,638 | +0.23(+0.72%) |
Feb 08, 2019 | 31.65 | 31.84 | 31.55 | 31.84 | 899,657 | +0.06(+0.18%) |
Feb 07, 2019 | 31.85 | 31.97 | 31.52 | 31.78 | 957,319 | -0.26(-0.81%) |
Feb 06, 2019 | 32.08 | 32.16 | 31.89 | 32.04 | 711,677 | -0.06(-0.19%) |
Feb 05, 2019 | 32.05 | 32.18 | 31.91 | 32.10 | 1,275,399 | +0.09(+0.28%) |
Feb 04, 2019 | 31.72 | 32.02 | 31.60 | 32.02 | 1,780,674 | +0.33(+1.04%) |
Feb 01, 2019 | 31.68 | 31.76 | 31.55 | 31.68 | 4,379,593 | +0.07(+0.24%) |
Jan 31, 2019 | 31.34 | 31.66 | 31.31 | 31.61 | 804,100 | +0.24(+0.76%) |
Jan 30, 2019 | 31.20 | 31.48 | 30.95 | 31.37 | 807,883 | +0.31(+1.00%) |
Jan 29, 2019 | 31.15 | 31.17 | 31.00 | 31.06 | 832,606 | -0.04(-0.12%) |
Jan 28, 2019 | 30.93 | 31.15 | 30.87 | 31.10 | 1,343,497 | -0.12(-0.37%) |
Jan 25, 2019 | 31.08 | 31.28 | 31.02 | 31.22 | 1,081,996 | +0.40(+1.30%) |
Jan 24, 2019 | 30.56 | 30.86 | 30.56 | 30.82 | 937,215 | +0.23(+0.75%) |
Jan 23, 2019 | 30.75 | 30.90 | 30.37 | 30.59 | 992,884 | -0.08(-0.27%) |
Jan 22, 2019 | 30.99 | 31.04 | 30.49 | 30.67 | 3,656,691 | -0.50(-1.60%) |
Jan 18, 2019 | 30.95 | 31.25 | 30.86 | 31.17 | 1,124,786 | +0.37(+1.19%) |
Jan 17, 2019 | 30.40 | 30.90 | 30.38 | 30.80 | 1,008,680 | +0.28(+0.93%) |
Jan 16, 2019 | 30.33 | 30.63 | 30.33 | 30.52 | 1,102,340 | +0.23(+0.75%) |
Jan 15, 2019 | 30.09 | 30.31 | 30.02 | 30.29 | 864,793 | +0.24(+0.81%) |
Jan 14, 2019 | 30.08 | 30.25 | 29.98 | 30.05 | 907,737 | -0.24(-0.80%) |
Jan 11, 2019 | 30.12 | 30.34 | 30.07 | 30.29 | 1,929,188 | +0.03(+0.11%) |
Jan 10, 2019 | 29.89 | 30.27 | 29.79 | 30.26 | 836,294 | +0.18(+0.59%) |
Jan 09, 2019 | 29.94 | 30.18 | 29.83 | 30.08 | 1,063,773 | +0.27(+0.92%) |
Jan 08, 2019 | 29.61 | 29.82 | 29.36 | 29.81 | 1,174,616 | +0.45(+1.52%) |
Jan 07, 2019 | 28.89 | 29.52 | 28.78 | 29.36 | 1,685,855 | +0.51(+1.77%) |
Jan 04, 2019 | 28.18 | 28.93 | 28.17 | 28.85 | 1,620,630 | +1.01(+3.64%) |
Jan 03, 2019 | 28.15 | 28.32 | 27.72 | 27.83 | 2,168,477 | -0.49(-1.72%) |
Jan 02, 2019 | 27.85 | 28.42 | 27.70 | 28.32 | 3,083,493 | +0.10(+0.36%) |
Dec 31, 2018 | 28.16 | 28.22 | 27.78 | 28.22 | 3,402,312 | +0.21(+0.76%) |
Dec 28, 2018 | 27.95 | 28.39 | 27.76 | 28.01 | 4,211,230 | +0.10(+0.35%) |
Dec 27, 2018 | 27.43 | 27.91 | 26.97 | 27.91 | 4,533,905 | +0.08(+0.30%) |
Dec 26, 2018 | 26.63 | 27.84 | 26.52 | 27.82 | 3,569,481 | +1.30(+4.89%) |
Dec 24, 2018 | 26.92 | 27.02 | 26.53 | 26.53 | 3,040,887 | -0.55(-2.03%) |
Dec 21, 2018 | 27.85 | 28.00 | 27.00 | 27.08 | 5,535,847 | -0.67(-2.41%) |
Dec 20, 2018 | 28.13 | 28.27 | 27.42 | 27.75 | 4,432,679 | -0.48(-1.71%) |
Dec 19, 2018 | 28.79 | 29.16 | 28.08 | 28.23 | 2,151,942 | -0.56(-1.95%) |
Dec 18, 2018 | 29.05 | 29.26 | 28.67 | 28.79 | 3,365,077 | -0.02(-0.08%) |
Dec 17, 2018 | 29.40 | 29.61 | 28.66 | 28.81 | 3,157,511 | -0.68(-2.32%) |
Dec 14, 2018 | 29.71 | 30.01 | 29.40 | 29.50 | 1,995,925 | -0.46(-1.52%) |
Dec 13, 2018 | 30.44 | 30.53 | 29.90 | 29.95 | 1,315,538 | -0.42(-1.38%) |
Dec 12, 2018 | 30.42 | 30.75 | 30.36 | 30.37 | 1,080,606 | +0.29(+0.95%) |
Dec 11, 2018 | 30.55 | 30.65 | 29.90 | 30.09 | 1,706,414 | -0.07(-0.23%) |
Dec 10, 2018 | 30.30 | 30.38 | 29.70 | 30.16 | 2,370,913 | -0.14(-0.46%) |
Dec 07, 2018 | 30.93 | 31.17 | 30.13 | 30.29 | 1,338,744 | -0.62(-2.02%) |
Dec 06, 2018 | 30.55 | 30.92 | 30.14 | 30.92 | 1,897,108 | -0.08(-0.27%) |
Dec 04, 2018 | 32.27 | 32.34 | 30.93 | 31.00 | 3,791,522 | -1.32(-4.09%) |