Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.89 | 34.05 | 33.54 | 33.89 | 17,229,542 | +0.06(+0.17%) |
Feb 27, 2019 | 33.89 | 34.11 | 33.44 | 33.84 | 13,290,898 | +0.14(+0.42%) |
Feb 26, 2019 | 33.58 | 33.83 | 33.52 | 33.69 | 18,826,972 | +0.17(+0.50%) |
Feb 25, 2019 | 33.66 | 33.84 | 33.31 | 33.52 | 23,265,224 | +0.22(+0.66%) |
Feb 22, 2019 | 32.76 | 33.33 | 32.59 | 33.31 | 12,730,591 | +0.73(+2.24%) |
Feb 21, 2019 | 32.59 | 32.85 | 32.34 | 32.57 | 11,342,402 | -0.09(-0.28%) |
Feb 20, 2019 | 31.84 | 32.96 | 31.79 | 32.66 | 17,115,934 | +0.98(+3.10%) |
Feb 19, 2019 | 31.57 | 31.93 | 31.27 | 31.68 | 18,034,350 | +0.16(+0.51%) |
Feb 15, 2019 | 31.88 | 31.95 | 31.52 | 31.52 | 14,166,801 | -0.26(-0.81%) |
Feb 14, 2019 | 31.68 | 31.97 | 31.52 | 31.78 | 11,444,855 | +0.09(+0.29%) |
Feb 13, 2019 | 32.19 | 32.23 | 31.58 | 31.69 | 14,081,135 | -0.43(-1.33%) |
Feb 12, 2019 | 31.67 | 32.16 | 31.66 | 32.12 | 13,807,516 | +0.50(+1.57%) |
Feb 11, 2019 | 31.64 | 31.68 | 31.26 | 31.62 | 11,996,486 | +0.03(+0.10%) |
Feb 08, 2019 | 31.42 | 31.60 | 30.93 | 31.58 | 13,264,067 | +0.08(+0.25%) |
Feb 07, 2019 | 31.79 | 31.94 | 31.22 | 31.51 | 13,681,341 | -0.36(-1.12%) |
Feb 06, 2019 | 31.79 | 31.93 | 31.52 | 31.86 | 13,629,028 | +0.15(+0.47%) |
Feb 05, 2019 | 31.77 | 31.79 | 31.44 | 31.71 | 27,649,402 | -0.05(-0.14%) |
Feb 04, 2019 | 31.62 | 31.82 | 31.45 | 31.76 | 18,098,960 | -0.06(-0.18%) |
Feb 01, 2019 | 32.03 | 32.10 | 31.56 | 31.82 | 24,117,286 | -0.10(-0.30%) |
Jan 31, 2019 | 31.80 | 32.12 | 30.78 | 31.91 | 36,545,556 | +1.00(+3.24%) |
Jan 30, 2019 | 29.86 | 30.92 | 29.49 | 30.91 | 36,129,752 | +1.22(+4.12%) |
Jan 29, 2019 | 29.55 | 29.79 | 29.33 | 29.69 | 25,878,848 | +0.39(+1.35%) |
Jan 28, 2019 | 28.83 | 29.42 | 28.44 | 29.30 | 27,477,632 | +0.69(+2.40%) |
Jan 25, 2019 | 28.27 | 28.84 | 28.20 | 28.61 | 22,061,626 | +0.59(+2.10%) |
Jan 24, 2019 | 28.82 | 28.82 | 27.42 | 28.02 | 43,046,460 | -0.89(-3.06%) |
Jan 23, 2019 | 29.11 | 29.24 | 28.78 | 28.91 | 23,201,254 | -0.17(-0.60%) |
Jan 22, 2019 | 30.63 | 30.71 | 28.82 | 29.08 | 36,925,532 | -2.16(-6.91%) |
Jan 18, 2019 | 30.73 | 31.37 | 30.59 | 31.24 | 21,387,436 | +0.81(+2.66%) |
Jan 17, 2019 | 30.39 | 30.65 | 30.18 | 30.43 | 20,620,974 | -0.09(-0.30%) |
Jan 16, 2019 | 30.94 | 31.00 | 30.48 | 30.52 | 21,145,882 | -0.46(-1.48%) |
Jan 15, 2019 | 31.11 | 31.27 | 30.84 | 30.98 | 16,391,762 | -0.23(-0.73%) |
Jan 14, 2019 | 31.66 | 31.67 | 31.09 | 31.21 | 16,333,308 | -0.41(-1.31%) |
Jan 11, 2019 | 31.69 | 31.98 | 31.40 | 31.62 | 17,349,720 | +0.03(+0.08%) |
Jan 10, 2019 | 32.23 | 32.31 | 31.59 | 31.60 | 24,502,638 | -0.52(-1.61%) |
Jan 09, 2019 | 31.81 | 32.37 | 31.75 | 32.12 | 15,154,048 | +0.39(+1.22%) |
Jan 08, 2019 | 31.86 | 32.25 | 31.69 | 31.73 | 16,436,234 | +0.18(+0.57%) |
Jan 07, 2019 | 32.13 | 32.13 | 31.38 | 31.55 | 17,567,898 | -0.98(-3.02%) |
Jan 04, 2019 | 32.01 | 32.54 | 31.91 | 32.53 | 16,181,175 | +0.81(+2.57%) |
Jan 03, 2019 | 31.56 | 32.01 | 31.48 | 31.71 | 15,152,525 | -0.17(-0.55%) |
Jan 02, 2019 | 31.63 | 32.02 | 31.00 | 31.89 | 14,460,491 | -0.05(-0.16%) |
Dec 31, 2018 | 31.73 | 31.94 | 31.43 | 31.94 | 15,040,000 | +0.32(+1.02%) |
Dec 28, 2018 | 31.95 | 32.06 | 31.43 | 31.62 | 17,665,320 | +0.12(+0.39%) |
Dec 27, 2018 | 31.09 | 31.50 | 30.50 | 31.49 | 18,822,760 | +0.17(+0.56%) |
Dec 26, 2018 | 30.71 | 31.32 | 30.07 | 31.32 | 23,223,676 | +0.56(+1.83%) |
Dec 24, 2018 | 30.89 | 31.21 | 30.72 | 30.76 | 14,765,067 | -0.47(-1.51%) |
Dec 21, 2018 | 31.15 | 31.53 | 30.94 | 31.23 | 54,169,440 | -0.86(-2.68%) |
Dec 20, 2018 | 32.12 | 32.22 | 31.36 | 32.09 | 45,049,628 | -0.61(-1.87%) |
Dec 19, 2018 | 32.56 | 33.27 | 32.24 | 32.70 | 27,888,766 | +0.32(+1.00%) |
Dec 18, 2018 | 33.31 | 33.36 | 32.25 | 32.37 | 16,774,710 | -0.93(-2.79%) |
Dec 17, 2018 | 33.53 | 34.00 | 33.11 | 33.30 | 16,770,938 | -0.24(-0.72%) |
Dec 14, 2018 | 34.04 | 34.14 | 33.37 | 33.54 | 14,794,319 | -0.76(-2.21%) |
Dec 13, 2018 | 33.95 | 34.42 | 33.86 | 34.30 | 11,388,035 | +0.38(+1.11%) |
Dec 12, 2018 | 34.63 | 34.92 | 33.82 | 33.93 | 14,635,213 | -0.39(-1.15%) |
Dec 11, 2018 | 34.19 | 34.77 | 34.02 | 34.32 | 14,694,308 | +0.38(+1.11%) |
Dec 10, 2018 | 34.61 | 34.66 | 33.54 | 33.95 | 16,226,953 | -0.52(-1.51%) |
Dec 07, 2018 | 35.26 | 35.71 | 34.30 | 34.47 | 19,447,370 | -0.14(-0.40%) |
Dec 06, 2018 | 34.61 | 35.02 | 33.84 | 34.61 | 19,581,034 | +0.00(+0.00%) |
Dec 04, 2018 | 35.49 | 35.77 | 34.54 | 34.61 | 19,428,664 | -0.85(-2.39%) |