Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.26 | 30.26 | 28.61 | 28.77 | 3,752,812 | -1.44(-4.78%) |
Feb 27, 2019 | 30.31 | 30.68 | 30.03 | 30.22 | 2,951,582 | +0.13(+0.42%) |
Feb 26, 2019 | 29.94 | 30.50 | 29.73 | 30.09 | 3,817,560 | +0.07(+0.23%) |
Feb 25, 2019 | 29.72 | 30.11 | 29.64 | 30.02 | 4,015,797 | +0.59(+2.02%) |
Feb 22, 2019 | 29.14 | 29.73 | 28.64 | 29.43 | 3,278,156 | +0.58(+1.99%) |
Feb 21, 2019 | 28.48 | 29.16 | 28.41 | 28.85 | 4,084,421 | +0.33(+1.16%) |
Feb 20, 2019 | 27.69 | 28.86 | 27.64 | 28.52 | 6,683,938 | +1.00(+3.65%) |
Feb 19, 2019 | 27.52 | 27.70 | 27.41 | 27.52 | 3,105,886 | -0.06(-0.21%) |
Feb 15, 2019 | 28.00 | 28.22 | 27.51 | 27.57 | 3,493,658 | +0.07(+0.25%) |
Feb 14, 2019 | 28.02 | 28.04 | 27.46 | 27.51 | 3,276,568 | -0.83(-2.93%) |
Feb 13, 2019 | 28.10 | 28.82 | 27.99 | 28.34 | 4,681,985 | +0.63(+2.29%) |
Feb 12, 2019 | 27.63 | 27.98 | 27.26 | 27.70 | 3,097,589 | +0.42(+1.54%) |
Feb 11, 2019 | 26.87 | 27.43 | 26.59 | 27.28 | 3,535,088 | +0.31(+1.16%) |
Feb 08, 2019 | 26.45 | 27.00 | 25.86 | 26.97 | 4,905,598 | +0.35(+1.32%) |
Feb 07, 2019 | 27.68 | 27.79 | 26.39 | 26.62 | 5,075,947 | -1.23(-4.41%) |
Feb 06, 2019 | 28.30 | 28.58 | 27.81 | 27.85 | 2,995,744 | -0.51(-1.79%) |
Feb 05, 2019 | 28.29 | 28.77 | 28.20 | 28.35 | 2,818,962 | -0.02(-0.07%) |
Feb 04, 2019 | 27.73 | 28.47 | 27.65 | 28.37 | 2,396,147 | +0.48(+1.71%) |
Feb 01, 2019 | 28.97 | 29.33 | 27.57 | 27.90 | 5,169,388 | -1.05(-3.64%) |
Jan 31, 2019 | 28.56 | 29.52 | 28.43 | 28.95 | 6,629,991 | +0.09(+0.30%) |
Jan 30, 2019 | 28.38 | 29.09 | 27.96 | 28.86 | 6,666,465 | +0.82(+2.92%) |
Jan 29, 2019 | 27.57 | 28.84 | 27.47 | 28.04 | 3,655,676 | +0.75(+2.75%) |
Jan 28, 2019 | 28.03 | 28.12 | 27.13 | 27.29 | 3,626,657 | -1.01(-3.58%) |
Jan 25, 2019 | 27.72 | 28.79 | 27.47 | 28.31 | 6,774,275 | +1.03(+3.79%) |
Jan 24, 2019 | 27.46 | 27.83 | 26.98 | 27.27 | 3,097,737 | -0.33(-1.20%) |
Jan 23, 2019 | 27.46 | 27.95 | 27.16 | 27.60 | 4,503,720 | +0.48(+1.76%) |
Jan 22, 2019 | 28.29 | 28.29 | 26.85 | 27.13 | 5,153,812 | -1.42(-4.99%) |
Jan 18, 2019 | 29.18 | 29.36 | 28.38 | 28.55 | 6,767,611 | -0.31(-1.08%) |
Jan 17, 2019 | 27.52 | 29.54 | 26.83 | 28.86 | 12,377,626 | +0.59(+2.10%) |
Jan 16, 2019 | 28.47 | 28.61 | 27.47 | 28.27 | 9,438,312 | +0.08(+0.28%) |
Jan 15, 2019 | 28.23 | 28.74 | 27.89 | 28.19 | 3,859,837 | +0.11(+0.38%) |
Jan 14, 2019 | 28.34 | 28.45 | 27.20 | 28.08 | 4,137,256 | +0.23(+0.84%) |
Jan 11, 2019 | 28.01 | 28.17 | 27.27 | 27.85 | 3,935,223 | -0.42(-1.48%) |
Jan 10, 2019 | 27.98 | 28.30 | 27.78 | 28.27 | 2,410,871 | -0.12(-0.41%) |
Jan 09, 2019 | 27.90 | 28.56 | 27.55 | 28.38 | 2,432,287 | +0.83(+3.01%) |
Jan 08, 2019 | 28.02 | 28.14 | 26.97 | 27.55 | 2,272,052 | -0.17(-0.60%) |
Jan 07, 2019 | 27.83 | 28.20 | 27.46 | 27.72 | 2,497,806 | +0.08(+0.28%) |
Jan 04, 2019 | 26.18 | 27.91 | 25.99 | 27.64 | 5,796,211 | +2.05(+8.00%) |
Jan 03, 2019 | 25.48 | 26.19 | 24.90 | 25.59 | 3,087,199 | +0.00(+0.00%) |
Jan 02, 2019 | 25.31 | 26.19 | 24.85 | 25.59 | 3,142,708 | -0.33(-1.28%) |
Dec 31, 2018 | 26.09 | 26.40 | 25.31 | 25.93 | 2,463,205 | -0.02(-0.08%) |
Dec 28, 2018 | 26.42 | 26.59 | 25.59 | 25.95 | 3,086,336 | -0.55(-2.06%) |
Dec 27, 2018 | 25.76 | 26.49 | 25.16 | 26.49 | 3,111,096 | +0.02(+0.07%) |
Dec 26, 2018 | 24.69 | 26.53 | 24.39 | 26.47 | 3,318,794 | +1.94(+7.91%) |
Dec 24, 2018 | 25.62 | 25.62 | 24.46 | 24.53 | 1,975,505 | -1.21(-4.70%) |
Dec 21, 2018 | 26.66 | 26.76 | 25.55 | 25.74 | 4,432,662 | -0.92(-3.44%) |
Dec 20, 2018 | 26.98 | 27.10 | 25.64 | 26.66 | 5,024,816 | -0.27(-1.01%) |
Dec 19, 2018 | 27.62 | 28.71 | 26.37 | 26.93 | 5,066,268 | -0.61(-2.23%) |
Dec 18, 2018 | 27.43 | 27.95 | 27.40 | 27.55 | 2,160,972 | +0.13(+0.46%) |
Dec 17, 2018 | 27.80 | 28.31 | 27.15 | 27.42 | 2,241,130 | -0.49(-1.75%) |
Dec 14, 2018 | 27.81 | 28.86 | 27.71 | 27.91 | 3,443,627 | -0.48(-1.68%) |
Dec 13, 2018 | 28.55 | 28.59 | 27.82 | 28.38 | 2,622,197 | -0.14(-0.48%) |
Dec 12, 2018 | 28.18 | 29.25 | 28.11 | 28.52 | 3,195,378 | +0.79(+2.85%) |
Dec 11, 2018 | 28.44 | 28.72 | 27.63 | 27.73 | 2,553,329 | +0.11(+0.39%) |
Dec 10, 2018 | 27.94 | 28.42 | 27.16 | 27.62 | 2,989,170 | -0.49(-1.73%) |
Dec 07, 2018 | 29.41 | 29.47 | 27.97 | 28.11 | 3,469,258 | -0.81(-2.80%) |
Dec 06, 2018 | 28.93 | 28.95 | 27.43 | 28.92 | 4,349,509 | -0.73(-2.47%) |
Dec 04, 2018 | 31.32 | 31.40 | 29.53 | 29.65 | 3,114,530 | -1.61(-5.15%) |