Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.25 | 30.25 | 28.61 | 28.77 | 3,753,231 | -1.44(-4.78%) |
Feb 27, 2019 | 30.30 | 30.67 | 30.03 | 30.21 | 2,951,912 | +0.13(+0.42%) |
Feb 26, 2019 | 29.94 | 30.50 | 29.73 | 30.09 | 3,817,986 | +0.07(+0.23%) |
Feb 25, 2019 | 29.72 | 30.11 | 29.64 | 30.02 | 4,016,246 | +0.59(+2.02%) |
Feb 22, 2019 | 29.14 | 29.73 | 28.63 | 29.42 | 3,278,522 | +0.58(+1.99%) |
Feb 21, 2019 | 28.48 | 29.16 | 28.41 | 28.85 | 4,084,877 | +0.33(+1.16%) |
Feb 20, 2019 | 27.69 | 28.86 | 27.64 | 28.52 | 6,684,684 | +1.00(+3.65%) |
Feb 19, 2019 | 27.51 | 27.70 | 27.41 | 27.51 | 3,106,233 | -0.06(-0.21%) |
Feb 15, 2019 | 28.00 | 28.21 | 27.50 | 27.57 | 3,494,049 | +0.07(+0.25%) |
Feb 14, 2019 | 28.02 | 28.04 | 27.45 | 27.50 | 3,276,934 | -0.83(-2.93%) |
Feb 13, 2019 | 28.10 | 28.82 | 27.99 | 28.33 | 4,682,508 | +0.63(+2.29%) |
Feb 12, 2019 | 27.63 | 27.98 | 27.26 | 27.70 | 3,097,935 | +0.42(+1.54%) |
Feb 11, 2019 | 26.87 | 27.43 | 26.59 | 27.28 | 3,535,483 | +0.31(+1.16%) |
Feb 08, 2019 | 26.45 | 27.00 | 25.85 | 26.97 | 4,906,146 | +0.35(+1.32%) |
Feb 07, 2019 | 27.68 | 27.79 | 26.39 | 26.62 | 5,076,514 | -1.23(-4.41%) |
Feb 06, 2019 | 28.29 | 28.58 | 27.81 | 27.84 | 2,996,078 | -0.51(-1.79%) |
Feb 05, 2019 | 28.28 | 28.77 | 28.20 | 28.35 | 2,819,277 | -0.02(-0.07%) |
Feb 04, 2019 | 27.73 | 28.47 | 27.65 | 28.37 | 2,396,415 | +0.48(+1.71%) |
Feb 01, 2019 | 28.97 | 29.33 | 27.57 | 27.89 | 5,169,966 | -1.05(-3.64%) |
Jan 31, 2019 | 28.56 | 29.51 | 28.43 | 28.95 | 6,630,732 | +0.09(+0.30%) |
Jan 30, 2019 | 28.38 | 29.08 | 27.96 | 28.86 | 6,667,210 | +0.82(+2.92%) |
Jan 29, 2019 | 27.57 | 28.84 | 27.46 | 28.04 | 3,656,084 | +0.75(+2.75%) |
Jan 28, 2019 | 28.03 | 28.12 | 27.12 | 27.29 | 3,627,062 | -1.01(-3.58%) |
Jan 25, 2019 | 27.72 | 28.79 | 27.46 | 28.30 | 6,775,032 | +1.03(+3.79%) |
Jan 24, 2019 | 27.45 | 27.82 | 26.98 | 27.27 | 3,098,083 | -0.33(-1.20%) |
Jan 23, 2019 | 27.45 | 27.95 | 27.16 | 27.60 | 4,504,223 | +0.48(+1.76%) |
Jan 22, 2019 | 28.28 | 28.28 | 26.85 | 27.12 | 5,154,388 | -1.42(-4.99%) |
Jan 18, 2019 | 29.18 | 29.36 | 28.38 | 28.55 | 6,768,367 | -0.31(-1.08%) |
Jan 17, 2019 | 27.51 | 29.53 | 26.83 | 28.86 | 12,379,008 | +0.59(+2.10%) |
Jan 16, 2019 | 28.47 | 28.61 | 27.46 | 28.26 | 9,439,367 | +0.08(+0.28%) |
Jan 15, 2019 | 28.22 | 28.74 | 27.88 | 28.19 | 3,860,268 | +0.11(+0.38%) |
Jan 14, 2019 | 28.34 | 28.45 | 27.20 | 28.08 | 4,137,718 | +0.23(+0.84%) |
Jan 11, 2019 | 28.01 | 28.17 | 27.27 | 27.84 | 3,935,662 | -0.42(-1.48%) |
Jan 10, 2019 | 27.98 | 28.29 | 27.78 | 28.26 | 2,411,141 | -0.12(-0.41%) |
Jan 09, 2019 | 27.89 | 28.56 | 27.54 | 28.38 | 2,432,559 | +0.83(+3.01%) |
Jan 08, 2019 | 28.02 | 28.14 | 26.97 | 27.55 | 2,272,305 | -0.17(-0.60%) |
Jan 07, 2019 | 27.82 | 28.20 | 27.45 | 27.72 | 2,498,085 | +0.08(+0.28%) |
Jan 04, 2019 | 26.18 | 27.90 | 25.99 | 27.64 | 5,796,858 | +2.05(+8.00%) |
Jan 03, 2019 | 25.47 | 26.19 | 24.90 | 25.59 | 3,087,544 | +0.00(+0.00%) |
Jan 02, 2019 | 25.31 | 26.19 | 24.85 | 25.59 | 3,143,060 | -0.33(-1.28%) |
Dec 31, 2018 | 26.09 | 26.40 | 25.31 | 25.92 | 2,463,480 | -0.02(-0.08%) |
Dec 28, 2018 | 26.42 | 26.59 | 25.59 | 25.94 | 3,086,681 | -0.55(-2.06%) |
Dec 27, 2018 | 25.76 | 26.49 | 25.15 | 26.49 | 3,111,443 | +0.02(+0.07%) |
Dec 26, 2018 | 24.68 | 26.53 | 24.39 | 26.47 | 3,319,165 | +1.94(+7.91%) |
Dec 24, 2018 | 25.62 | 25.62 | 24.46 | 24.53 | 1,975,726 | -1.21(-4.70%) |
Dec 21, 2018 | 26.65 | 26.75 | 25.54 | 25.74 | 4,433,157 | -0.92(-3.44%) |
Dec 20, 2018 | 26.98 | 27.09 | 25.64 | 26.65 | 5,025,378 | -0.27(-1.01%) |
Dec 19, 2018 | 27.62 | 28.70 | 26.37 | 26.93 | 5,066,834 | -0.61(-2.23%) |
Dec 18, 2018 | 27.43 | 27.95 | 27.40 | 27.54 | 2,161,213 | +0.13(+0.46%) |
Dec 17, 2018 | 27.80 | 28.30 | 27.14 | 27.42 | 2,241,380 | -0.49(-1.75%) |
Dec 14, 2018 | 27.81 | 28.86 | 27.71 | 27.90 | 3,444,012 | -0.48(-1.68%) |
Dec 13, 2018 | 28.55 | 28.59 | 27.82 | 28.38 | 2,622,490 | -0.14(-0.48%) |
Dec 12, 2018 | 28.18 | 29.25 | 28.11 | 28.52 | 3,195,735 | +0.79(+2.85%) |
Dec 11, 2018 | 28.44 | 28.71 | 27.63 | 27.73 | 2,553,615 | +0.11(+0.39%) |
Dec 10, 2018 | 27.93 | 28.42 | 27.16 | 27.62 | 2,989,504 | -0.49(-1.74%) |
Dec 07, 2018 | 29.40 | 29.46 | 27.97 | 28.11 | 3,469,646 | -0.81(-2.80%) |
Dec 06, 2018 | 28.93 | 28.95 | 27.43 | 28.92 | 4,349,995 | -0.73(-2.47%) |
Dec 04, 2018 | 31.32 | 31.39 | 29.52 | 29.65 | 3,114,878 | -1.61(-5.15%) |