Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.15 | 34.29 | 34.04 | 34.08 | 6,536,243 | -0.35(-1.01%) |
Feb 27, 2019 | 34.49 | 34.55 | 34.09 | 34.43 | 9,388,861 | -0.13(-0.38%) |
Feb 26, 2019 | 34.40 | 34.63 | 34.37 | 34.56 | 6,401,351 | +0.02(+0.05%) |
Feb 25, 2019 | 34.80 | 34.84 | 34.45 | 34.55 | 5,844,748 | +0.17(+0.48%) |
Feb 22, 2019 | 34.15 | 34.40 | 34.11 | 34.38 | 5,863,543 | +0.36(+1.05%) |
Feb 21, 2019 | 34.10 | 34.20 | 33.87 | 34.02 | 5,278,543 | -0.02(-0.05%) |
Feb 20, 2019 | 33.98 | 34.49 | 33.94 | 34.04 | 8,224,406 | +0.47(+1.40%) |
Feb 19, 2019 | 33.36 | 33.74 | 33.26 | 33.57 | 9,286,636 | +0.32(+0.97%) |
Feb 15, 2019 | 33.09 | 33.41 | 33.05 | 33.25 | 7,169,175 | +0.03(+0.08%) |
Feb 14, 2019 | 33.10 | 33.35 | 32.96 | 33.22 | 8,916,238 | -0.06(-0.18%) |
Feb 13, 2019 | 33.49 | 33.59 | 33.21 | 33.28 | 8,198,068 | -0.45(-1.32%) |
Feb 12, 2019 | 33.73 | 33.83 | 33.55 | 33.73 | 10,117,853 | +0.31(+0.91%) |
Feb 11, 2019 | 33.10 | 33.42 | 33.02 | 33.42 | 10,151,602 | +0.44(+1.32%) |
Feb 08, 2019 | 32.91 | 33.10 | 32.73 | 32.98 | 8,188,384 | -0.29(-0.87%) |
Feb 07, 2019 | 33.49 | 33.57 | 33.02 | 33.27 | 9,069,576 | -0.54(-1.60%) |
Feb 06, 2019 | 33.53 | 33.88 | 33.44 | 33.81 | 10,076,608 | +0.43(+1.28%) |
Feb 05, 2019 | 33.10 | 33.40 | 33.06 | 33.39 | 8,377,336 | +0.27(+0.82%) |
Feb 04, 2019 | 32.73 | 33.18 | 32.63 | 33.12 | 8,344,960 | +0.32(+0.98%) |
Feb 01, 2019 | 32.95 | 33.05 | 32.68 | 32.79 | 7,376,431 | -0.04(-0.13%) |
Jan 31, 2019 | 32.57 | 33.26 | 32.57 | 32.84 | 8,745,532 | +0.21(+0.64%) |
Jan 30, 2019 | 32.13 | 32.69 | 31.68 | 32.63 | 10,632,685 | +0.92(+2.89%) |
Jan 29, 2019 | 32.55 | 32.55 | 31.68 | 31.71 | 11,572,554 | -0.97(-2.96%) |
Jan 28, 2019 | 32.23 | 32.87 | 32.21 | 32.68 | 16,135,410 | -0.61(-1.84%) |
Jan 25, 2019 | 33.17 | 33.39 | 33.06 | 33.29 | 19,206,058 | +0.44(+1.33%) |
Jan 24, 2019 | 32.19 | 32.85 | 32.10 | 32.85 | 16,147,433 | +1.00(+3.15%) |
Jan 23, 2019 | 31.88 | 32.07 | 31.63 | 31.85 | 15,946,418 | +0.10(+0.33%) |
Jan 22, 2019 | 31.86 | 32.09 | 31.51 | 31.75 | 15,331,298 | -0.41(-1.28%) |
Jan 18, 2019 | 31.63 | 32.30 | 31.56 | 32.16 | 14,786,203 | +0.48(+1.52%) |
Jan 17, 2019 | 30.48 | 31.90 | 30.40 | 31.68 | 25,110,072 | +0.57(+1.82%) |
Jan 16, 2019 | 31.33 | 31.45 | 31.11 | 31.11 | 9,998,124 | -0.35(-1.11%) |
Jan 15, 2019 | 31.46 | 31.62 | 31.25 | 31.46 | 11,646,245 | +0.24(+0.78%) |
Jan 14, 2019 | 31.54 | 31.59 | 31.18 | 31.21 | 7,041,608 | -0.74(-2.32%) |
Jan 11, 2019 | 31.81 | 32.09 | 31.63 | 31.95 | 8,286,685 | +0.17(+0.52%) |
Jan 10, 2019 | 30.95 | 31.84 | 30.90 | 31.79 | 9,044,808 | +0.71(+2.27%) |
Jan 09, 2019 | 30.84 | 31.39 | 30.84 | 31.08 | 13,485,175 | +0.58(+1.92%) |
Jan 08, 2019 | 30.65 | 30.71 | 30.23 | 30.50 | 13,132,618 | -0.25(-0.82%) |
Jan 07, 2019 | 30.56 | 30.96 | 30.52 | 30.75 | 7,848,877 | +0.23(+0.74%) |
Jan 04, 2019 | 30.08 | 30.58 | 29.86 | 30.52 | 16,243,868 | +0.53(+1.78%) |
Jan 03, 2019 | 30.85 | 31.00 | 29.91 | 29.99 | 18,328,094 | -1.89(-5.91%) |
Jan 02, 2019 | 31.60 | 32.08 | 31.42 | 31.88 | 6,039,062 | -0.34(-1.06%) |
Dec 31, 2018 | 32.67 | 32.81 | 32.09 | 32.22 | 5,270,876 | -0.20(-0.62%) |
Dec 28, 2018 | 32.41 | 32.89 | 32.31 | 32.42 | 8,442,499 | +0.31(+0.98%) |
Dec 27, 2018 | 31.60 | 32.12 | 31.39 | 32.10 | 9,954,521 | +0.02(+0.05%) |
Dec 26, 2018 | 30.84 | 32.09 | 30.84 | 32.09 | 11,478,727 | +1.28(+4.17%) |
Dec 24, 2018 | 31.04 | 31.33 | 30.78 | 30.80 | 7,204,692 | -0.37(-1.18%) |
Dec 21, 2018 | 31.98 | 32.23 | 31.12 | 31.17 | 19,455,246 | -0.15(-0.47%) |
Dec 20, 2018 | 31.78 | 32.08 | 31.02 | 31.32 | 14,363,427 | -0.31(-0.97%) |
Dec 19, 2018 | 31.96 | 32.54 | 31.51 | 31.62 | 13,503,560 | -0.46(-1.44%) |
Dec 18, 2018 | 31.95 | 32.29 | 31.95 | 32.09 | 8,133,755 | +0.47(+1.49%) |
Dec 17, 2018 | 31.97 | 32.24 | 31.53 | 31.61 | 12,296,838 | -0.27(-0.85%) |
Dec 14, 2018 | 32.12 | 32.39 | 31.88 | 31.88 | 6,839,445 | -0.70(-2.14%) |
Dec 13, 2018 | 32.72 | 32.87 | 32.46 | 32.58 | 6,674,743 | -0.04(-0.13%) |
Dec 12, 2018 | 32.83 | 32.91 | 32.53 | 32.63 | 9,627,216 | +0.59(+1.85%) |
Dec 11, 2018 | 32.50 | 32.60 | 31.68 | 32.03 | 9,894,025 | +0.24(+0.74%) |
Dec 10, 2018 | 31.69 | 32.15 | 31.49 | 31.80 | 14,251,444 | -0.08(-0.25%) |
Dec 07, 2018 | 31.99 | 32.24 | 31.54 | 31.88 | 12,376,581 | -0.30(-0.92%) |
Dec 06, 2018 | 31.16 | 32.17 | 31.08 | 32.17 | 13,835,083 | -0.51(-1.55%) |
Dec 04, 2018 | 33.63 | 33.85 | 32.67 | 32.68 | 15,262,124 | -1.13(-3.33%) |