Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.06 | 34.37 | 34.02 | 34.16 | 20,712,432 | +0.12(+0.36%) |
Feb 27, 2019 | 34.14 | 34.21 | 33.92 | 34.04 | 19,847,906 | -0.24(-0.70%) |
Feb 26, 2019 | 34.13 | 34.33 | 33.93 | 34.28 | 20,335,198 | +0.20(+0.60%) |
Feb 25, 2019 | 34.15 | 34.28 | 33.84 | 34.07 | 18,286,048 | -0.04(-0.10%) |
Feb 22, 2019 | 33.99 | 34.22 | 33.93 | 34.11 | 23,065,512 | +0.12(+0.36%) |
Feb 21, 2019 | 33.23 | 33.99 | 33.08 | 33.99 | 24,988,268 | +0.60(+1.80%) |
Feb 20, 2019 | 33.31 | 33.50 | 33.16 | 33.38 | 16,910,818 | +0.21(+0.64%) |
Feb 19, 2019 | 33.35 | 33.52 | 33.11 | 33.17 | 14,549,634 | -0.19(-0.58%) |
Feb 15, 2019 | 33.22 | 33.38 | 32.82 | 33.37 | 17,971,876 | +0.45(+1.37%) |
Feb 14, 2019 | 32.65 | 33.09 | 32.47 | 32.92 | 18,012,234 | +0.20(+0.62%) |
Feb 13, 2019 | 32.90 | 33.08 | 32.50 | 32.71 | 16,002,455 | -0.19(-0.56%) |
Feb 12, 2019 | 32.96 | 33.08 | 32.72 | 32.90 | 15,903,130 | +0.21(+0.65%) |
Feb 11, 2019 | 33.31 | 33.34 | 32.60 | 32.69 | 16,109,743 | -0.53(-1.60%) |
Feb 08, 2019 | 33.13 | 33.36 | 32.68 | 33.22 | 20,455,248 | -0.07(-0.21%) |
Feb 07, 2019 | 32.83 | 33.31 | 32.77 | 33.29 | 24,410,726 | +0.45(+1.37%) |
Feb 06, 2019 | 32.81 | 32.94 | 32.50 | 32.84 | 21,597,616 | +0.02(+0.05%) |
Feb 05, 2019 | 32.57 | 32.93 | 32.31 | 32.82 | 27,365,850 | +0.34(+1.03%) |
Feb 04, 2019 | 32.46 | 32.57 | 32.04 | 32.48 | 25,853,580 | -0.02(-0.05%) |
Feb 01, 2019 | 32.43 | 32.58 | 32.23 | 32.50 | 21,181,278 | +0.19(+0.60%) |
Jan 31, 2019 | 31.70 | 32.52 | 31.60 | 32.31 | 34,842,340 | +1.01(+3.22%) |
Jan 30, 2019 | 31.83 | 31.83 | 31.14 | 31.30 | 25,662,722 | -0.57(-1.80%) |
Jan 29, 2019 | 31.26 | 32.10 | 31.26 | 31.87 | 21,752,430 | +0.63(+2.01%) |
Jan 28, 2019 | 31.34 | 31.39 | 30.63 | 31.25 | 29,946,560 | -0.36(-1.15%) |
Jan 25, 2019 | 32.36 | 32.54 | 31.41 | 31.61 | 28,716,742 | -0.41(-1.27%) |
Jan 24, 2019 | 32.55 | 32.58 | 31.31 | 32.02 | 45,770,592 | -0.57(-1.76%) |
Jan 23, 2019 | 31.88 | 33.06 | 31.77 | 32.59 | 41,483,024 | +1.70(+5.49%) |
Jan 22, 2019 | 31.85 | 31.88 | 30.77 | 30.89 | 37,180,748 | -1.10(-3.42%) |
Jan 18, 2019 | 31.92 | 32.05 | 31.39 | 31.99 | 25,661,060 | +0.27(+0.84%) |
Jan 17, 2019 | 31.63 | 31.98 | 31.58 | 31.72 | 28,812,044 | +0.01(+0.03%) |
Jan 16, 2019 | 31.81 | 32.09 | 31.70 | 31.72 | 23,653,046 | +0.06(+0.20%) |
Jan 15, 2019 | 31.56 | 31.80 | 31.42 | 31.65 | 15,224,698 | +0.05(+0.17%) |
Jan 14, 2019 | 31.28 | 31.79 | 31.23 | 31.60 | 18,800,222 | +0.12(+0.39%) |
Jan 11, 2019 | 31.46 | 31.57 | 31.19 | 31.48 | 21,689,860 | -0.17(-0.53%) |
Jan 10, 2019 | 31.72 | 31.80 | 31.36 | 31.64 | 18,869,050 | -0.21(-0.67%) |
Jan 09, 2019 | 31.69 | 31.91 | 31.37 | 31.86 | 18,162,132 | +0.30(+0.95%) |
Jan 08, 2019 | 31.50 | 31.71 | 31.24 | 31.56 | 23,137,752 | +0.26(+0.82%) |
Jan 07, 2019 | 31.48 | 31.72 | 31.16 | 31.30 | 29,632,042 | -0.34(-1.06%) |
Jan 04, 2019 | 30.95 | 31.66 | 30.80 | 31.64 | 25,858,244 | +1.03(+3.38%) |
Jan 03, 2019 | 30.33 | 31.21 | 30.15 | 30.60 | 32,642,046 | +0.24(+0.79%) |
Jan 02, 2019 | 29.59 | 30.43 | 29.52 | 30.36 | 19,207,348 | +0.28(+0.94%) |
Dec 31, 2018 | 30.29 | 30.57 | 29.42 | 30.08 | 24,464,934 | -0.10(-0.32%) |
Dec 28, 2018 | 30.63 | 31.07 | 30.03 | 30.18 | 18,475,008 | -0.11(-0.35%) |
Dec 27, 2018 | 29.70 | 30.31 | 29.09 | 30.28 | 19,867,594 | +0.29(+0.97%) |
Dec 26, 2018 | 29.22 | 30.02 | 28.65 | 29.99 | 26,082,060 | +0.94(+3.24%) |
Dec 24, 2018 | 29.62 | 29.84 | 29.02 | 29.05 | 15,242,632 | -0.60(-2.01%) |
Dec 21, 2018 | 30.46 | 31.63 | 29.58 | 29.65 | 45,848,780 | -0.76(-2.51%) |
Dec 20, 2018 | 30.94 | 31.13 | 30.07 | 30.42 | 30,995,338 | -0.50(-1.62%) |
Dec 19, 2018 | 31.47 | 32.12 | 30.71 | 30.92 | 36,805,516 | -0.25(-0.82%) |
Dec 18, 2018 | 32.03 | 32.03 | 30.94 | 31.17 | 26,823,614 | -0.64(-2.02%) |
Dec 17, 2018 | 31.97 | 32.38 | 31.63 | 31.81 | 23,106,990 | -0.11(-0.36%) |
Dec 14, 2018 | 31.97 | 32.37 | 31.79 | 31.93 | 20,655,762 | -0.37(-1.14%) |
Dec 13, 2018 | 32.53 | 32.77 | 31.97 | 32.30 | 20,911,488 | -0.19(-0.59%) |
Dec 12, 2018 | 32.78 | 32.94 | 32.36 | 32.49 | 26,850,028 | +0.12(+0.38%) |
Dec 11, 2018 | 33.20 | 33.32 | 32.28 | 32.37 | 27,217,754 | -0.45(-1.37%) |
Dec 10, 2018 | 32.98 | 33.03 | 32.25 | 32.81 | 18,479,898 | -0.05(-0.16%) |
Dec 07, 2018 | 33.09 | 33.40 | 32.57 | 32.87 | 23,453,558 | -0.41(-1.24%) |
Dec 06, 2018 | 32.78 | 33.31 | 32.49 | 33.28 | 30,314,362 | +0.17(+0.50%) |
Dec 04, 2018 | 34.44 | 34.52 | 32.82 | 33.11 | 34,372,812 | -1.28(-3.73%) |