Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.35 | 32.37 | 32.04 | 32.04 | 2,020,667 | -0.24(-0.75%) |
Feb 27, 2019 | 31.87 | 32.39 | 31.64 | 32.29 | 3,402,615 | +0.47(+1.47%) |
Feb 26, 2019 | 31.95 | 32.15 | 31.79 | 31.82 | 3,291,579 | -0.31(-0.98%) |
Feb 25, 2019 | 32.34 | 32.50 | 32.04 | 32.13 | 2,733,154 | +0.00(+0.00%) |
Feb 22, 2019 | 32.06 | 32.18 | 31.88 | 32.13 | 1,586,121 | +0.10(+0.33%) |
Feb 21, 2019 | 32.26 | 32.26 | 31.85 | 32.03 | 2,049,682 | -0.21(-0.65%) |
Feb 20, 2019 | 31.97 | 32.28 | 31.60 | 32.24 | 3,028,034 | +0.36(+1.11%) |
Feb 19, 2019 | 31.49 | 31.95 | 31.24 | 31.88 | 3,730,990 | +0.18(+0.56%) |
Feb 15, 2019 | 31.19 | 31.89 | 30.92 | 31.71 | 3,102,403 | +0.94(+3.04%) |
Feb 14, 2019 | 30.38 | 30.94 | 30.18 | 30.77 | 2,216,890 | +0.02(+0.05%) |
Feb 13, 2019 | 30.64 | 30.95 | 30.60 | 30.75 | 2,417,906 | +0.11(+0.37%) |
Feb 12, 2019 | 30.66 | 30.96 | 30.57 | 30.64 | 4,359,388 | +0.21(+0.69%) |
Feb 11, 2019 | 30.27 | 30.49 | 30.06 | 30.43 | 3,389,979 | +0.28(+0.94%) |
Feb 08, 2019 | 30.01 | 30.19 | 29.71 | 30.15 | 2,600,154 | -0.01(-0.03%) |
Feb 07, 2019 | 29.90 | 30.32 | 29.84 | 30.15 | 3,951,206 | +0.49(+1.66%) |
Feb 06, 2019 | 29.44 | 29.69 | 29.40 | 29.66 | 1,760,097 | +0.10(+0.33%) |
Feb 05, 2019 | 29.75 | 29.90 | 29.28 | 29.57 | 2,737,864 | -0.19(-0.62%) |
Feb 04, 2019 | 29.15 | 29.80 | 29.05 | 29.75 | 2,625,769 | +0.71(+2.45%) |
Feb 01, 2019 | 28.61 | 29.16 | 28.61 | 29.04 | 4,654,348 | +0.44(+1.52%) |
Jan 31, 2019 | 28.98 | 29.10 | 28.15 | 28.60 | 3,297,550 | -0.59(-2.02%) |
Jan 30, 2019 | 29.08 | 29.45 | 28.83 | 29.19 | 3,520,100 | +0.15(+0.53%) |
Jan 29, 2019 | 29.18 | 29.30 | 29.01 | 29.04 | 2,477,236 | -0.15(-0.50%) |
Jan 28, 2019 | 28.68 | 29.32 | 28.57 | 29.19 | 3,550,159 | +0.40(+1.37%) |
Jan 25, 2019 | 28.31 | 28.98 | 28.21 | 28.79 | 3,137,075 | +0.72(+2.56%) |
Jan 24, 2019 | 27.58 | 28.25 | 27.56 | 28.07 | 3,010,674 | -0.06(-0.23%) |
Jan 23, 2019 | 28.24 | 28.46 | 27.92 | 28.14 | 2,627,075 | -0.05(-0.17%) |
Jan 22, 2019 | 28.90 | 28.90 | 28.01 | 28.18 | 3,650,593 | -0.47(-1.63%) |
Jan 18, 2019 | 28.37 | 28.82 | 28.07 | 28.65 | 3,244,187 | +0.40(+1.43%) |
Jan 17, 2019 | 28.37 | 28.49 | 27.97 | 28.25 | 4,832,383 | -0.40(-1.41%) |
Jan 16, 2019 | 27.76 | 28.77 | 27.64 | 28.65 | 7,165,838 | +1.20(+4.38%) |
Jan 15, 2019 | 28.14 | 28.41 | 27.13 | 27.45 | 6,810,494 | -0.77(-2.72%) |
Jan 14, 2019 | 28.05 | 28.39 | 27.84 | 28.22 | 6,085,594 | -0.02(-0.06%) |
Jan 11, 2019 | 27.86 | 28.52 | 27.68 | 28.23 | 3,237,872 | +0.15(+0.52%) |
Jan 10, 2019 | 27.95 | 28.34 | 27.58 | 28.09 | 2,937,035 | +0.27(+0.96%) |
Jan 09, 2019 | 27.60 | 27.99 | 27.17 | 27.82 | 4,201,958 | +0.32(+1.17%) |
Jan 08, 2019 | 27.05 | 27.55 | 26.65 | 27.50 | 4,515,133 | +0.66(+2.47%) |
Jan 07, 2019 | 26.56 | 27.23 | 26.39 | 26.84 | 3,717,995 | +0.16(+0.61%) |
Jan 04, 2019 | 26.80 | 26.81 | 26.37 | 26.67 | 3,628,428 | +0.49(+1.88%) |
Jan 03, 2019 | 26.16 | 26.43 | 25.66 | 26.18 | 5,096,641 | -0.21(-0.80%) |
Jan 02, 2019 | 25.58 | 26.45 | 25.21 | 26.39 | 4,209,791 | +0.56(+2.16%) |
Dec 31, 2018 | 25.92 | 26.12 | 25.31 | 25.83 | 14,026,570 | +0.02(+0.09%) |
Dec 28, 2018 | 25.45 | 26.05 | 25.34 | 25.81 | 3,330,000 | +0.44(+1.75%) |
Dec 27, 2018 | 25.28 | 25.58 | 24.52 | 25.37 | 3,379,152 | -0.32(-1.26%) |
Dec 26, 2018 | 24.51 | 25.70 | 24.17 | 25.69 | 2,192,426 | +1.26(+5.16%) |
Dec 24, 2018 | 24.73 | 25.10 | 24.41 | 24.43 | 1,360,877 | -0.51(-2.04%) |
Dec 21, 2018 | 25.20 | 25.75 | 24.83 | 24.94 | 5,749,365 | -0.31(-1.25%) |
Dec 20, 2018 | 24.60 | 25.53 | 24.60 | 25.25 | 3,918,505 | +0.44(+1.76%) |
Dec 19, 2018 | 25.11 | 25.76 | 24.64 | 24.82 | 4,731,214 | -0.28(-1.13%) |
Dec 18, 2018 | 25.60 | 25.92 | 24.69 | 25.10 | 3,233,575 | -0.42(-1.66%) |
Dec 17, 2018 | 25.64 | 26.14 | 25.37 | 25.52 | 3,130,914 | -0.27(-1.06%) |
Dec 14, 2018 | 26.24 | 26.77 | 25.72 | 25.80 | 2,520,711 | -0.75(-2.84%) |
Dec 13, 2018 | 27.50 | 27.60 | 26.47 | 26.55 | 2,522,985 | -0.96(-3.49%) |
Dec 12, 2018 | 27.54 | 27.98 | 27.06 | 27.51 | 1,823,889 | +0.42(+1.57%) |
Dec 11, 2018 | 27.73 | 28.06 | 26.96 | 27.09 | 2,062,284 | -0.29(-1.05%) |
Dec 10, 2018 | 27.83 | 28.06 | 26.99 | 27.37 | 3,389,001 | -0.58(-2.09%) |
Dec 07, 2018 | 28.18 | 28.70 | 27.73 | 27.96 | 4,157,163 | +0.10(+0.34%) |
Dec 06, 2018 | 27.75 | 28.09 | 27.17 | 27.86 | 4,596,923 | -0.54(-1.89%) |
Dec 04, 2018 | 30.34 | 30.50 | 28.14 | 28.40 | 3,999,135 | -2.20(-7.20%) |