Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.06 | 32.09 | 31.47 | 31.49 | 41,661,808 | -0.85(-2.63%) |
Feb 27, 2019 | 32.19 | 32.47 | 32.03 | 32.34 | 23,535,286 | +0.04(+0.14%) |
Feb 26, 2019 | 32.29 | 32.39 | 32.09 | 32.29 | 21,433,046 | +0.13(+0.41%) |
Feb 25, 2019 | 32.61 | 32.64 | 32.13 | 32.16 | 31,335,678 | -0.17(-0.52%) |
Feb 22, 2019 | 32.20 | 32.48 | 32.09 | 32.33 | 29,475,320 | +0.44(+1.38%) |
Feb 21, 2019 | 31.79 | 31.93 | 31.46 | 31.89 | 43,124,064 | -0.15(-0.48%) |
Feb 20, 2019 | 32.31 | 32.67 | 31.96 | 32.04 | 43,826,548 | -0.29(-0.88%) |
Feb 19, 2019 | 32.31 | 32.68 | 32.31 | 32.33 | 30,748,004 | -0.22(-0.68%) |
Feb 15, 2019 | 32.58 | 32.66 | 32.17 | 32.55 | 37,851,560 | +0.15(+0.45%) |
Feb 14, 2019 | 31.14 | 32.59 | 31.10 | 32.40 | 56,669,816 | +0.86(+2.74%) |
Feb 13, 2019 | 31.91 | 32.01 | 31.39 | 31.54 | 33,841,916 | -0.46(-1.44%) |
Feb 12, 2019 | 31.64 | 32.30 | 31.56 | 32.00 | 50,329,500 | +0.89(+2.85%) |
Feb 11, 2019 | 31.48 | 31.50 | 30.79 | 31.11 | 37,523,980 | -0.42(-1.35%) |
Feb 08, 2019 | 31.71 | 31.78 | 30.88 | 31.54 | 41,909,456 | +0.01(+0.05%) |
Feb 07, 2019 | 31.78 | 31.87 | 31.16 | 31.52 | 52,604,492 | -0.21(-0.65%) |
Feb 06, 2019 | 32.21 | 32.38 | 31.60 | 31.73 | 57,525,156 | -1.38(-4.16%) |
Feb 05, 2019 | 33.08 | 33.31 | 32.85 | 33.10 | 23,774,144 | -0.18(-0.55%) |
Feb 04, 2019 | 32.76 | 33.35 | 32.69 | 33.29 | 25,628,792 | +0.04(+0.13%) |
Feb 01, 2019 | 33.00 | 33.32 | 32.81 | 33.24 | 27,382,524 | +0.02(+0.07%) |
Jan 31, 2019 | 33.18 | 33.48 | 33.03 | 33.22 | 37,026,628 | +0.56(+1.73%) |
Jan 30, 2019 | 32.31 | 32.77 | 31.87 | 32.66 | 43,733,180 | +0.85(+2.67%) |
Jan 29, 2019 | 32.09 | 32.14 | 31.76 | 31.81 | 29,352,934 | +0.42(+1.33%) |
Jan 28, 2019 | 31.16 | 31.63 | 31.09 | 31.39 | 41,317,256 | -0.70(-2.17%) |
Jan 25, 2019 | 32.34 | 32.61 | 31.87 | 32.09 | 29,771,130 | +0.12(+0.39%) |
Jan 24, 2019 | 31.76 | 32.18 | 31.65 | 31.96 | 41,083,128 | +0.26(+0.83%) |
Jan 23, 2019 | 31.40 | 31.73 | 31.11 | 31.70 | 39,378,516 | +0.83(+2.70%) |
Jan 22, 2019 | 31.52 | 31.65 | 30.74 | 30.86 | 42,267,004 | -0.77(-2.43%) |
Jan 18, 2019 | 31.87 | 31.96 | 31.43 | 31.63 | 40,163,548 | +0.13(+0.42%) |
Jan 17, 2019 | 30.96 | 31.72 | 30.94 | 31.50 | 31,134,684 | +0.26(+0.82%) |
Jan 16, 2019 | 31.21 | 31.41 | 31.09 | 31.24 | 25,019,856 | -0.05(-0.16%) |
Jan 15, 2019 | 31.46 | 31.58 | 31.01 | 31.30 | 27,165,094 | -0.18(-0.56%) |
Jan 14, 2019 | 31.19 | 31.73 | 31.13 | 31.47 | 28,963,806 | +0.15(+0.47%) |
Jan 11, 2019 | 31.10 | 31.37 | 30.98 | 31.32 | 18,949,610 | -0.09(-0.28%) |
Jan 10, 2019 | 31.32 | 31.58 | 30.95 | 31.41 | 42,550,960 | -0.04(-0.14%) |
Jan 09, 2019 | 31.22 | 31.51 | 31.20 | 31.46 | 51,910,220 | +0.78(+2.53%) |
Jan 08, 2019 | 30.45 | 30.73 | 30.23 | 30.68 | 32,127,010 | +0.37(+1.21%) |
Jan 07, 2019 | 30.72 | 30.75 | 30.18 | 30.31 | 36,064,964 | -0.31(-1.00%) |
Jan 04, 2019 | 29.93 | 30.83 | 29.77 | 30.62 | 55,856,652 | +0.67(+2.25%) |
Jan 03, 2019 | 30.02 | 30.05 | 29.60 | 29.95 | 33,939,072 | +0.19(+0.64%) |
Jan 02, 2019 | 28.51 | 29.86 | 28.45 | 29.76 | 57,256,584 | +1.79(+6.39%) |
Dec 31, 2018 | 28.15 | 28.20 | 27.78 | 27.97 | 14,539,771 | +0.09(+0.31%) |
Dec 28, 2018 | 27.82 | 28.14 | 27.69 | 27.88 | 44,632,932 | +0.24(+0.87%) |
Dec 27, 2018 | 26.89 | 27.68 | 26.84 | 27.64 | 22,453,792 | +0.33(+1.21%) |
Dec 26, 2018 | 26.65 | 27.36 | 26.53 | 27.31 | 32,245,646 | +0.49(+1.83%) |
Dec 24, 2018 | 27.07 | 27.33 | 26.75 | 26.82 | 13,765,147 | -0.37(-1.37%) |
Dec 21, 2018 | 27.57 | 27.78 | 27.07 | 27.19 | 36,298,348 | -0.31(-1.12%) |
Dec 20, 2018 | 27.71 | 27.79 | 27.19 | 27.50 | 51,754,460 | +0.49(+1.82%) |
Dec 19, 2018 | 27.88 | 28.21 | 26.80 | 27.01 | 55,396,516 | -0.56(-2.04%) |
Dec 18, 2018 | 27.58 | 27.75 | 27.41 | 27.58 | 29,927,310 | +0.29(+1.06%) |
Dec 17, 2018 | 27.67 | 27.86 | 27.21 | 27.29 | 43,624,384 | -0.35(-1.28%) |
Dec 14, 2018 | 27.65 | 28.05 | 27.52 | 27.64 | 35,157,424 | -0.36(-1.29%) |
Dec 13, 2018 | 27.92 | 28.08 | 27.70 | 28.00 | 36,501,992 | +0.10(+0.36%) |
Dec 12, 2018 | 28.15 | 28.70 | 27.87 | 27.90 | 56,024,808 | +0.46(+1.68%) |
Dec 11, 2018 | 27.69 | 27.69 | 27.04 | 27.44 | 35,692,464 | +0.30(+1.12%) |
Dec 10, 2018 | 27.47 | 27.59 | 27.02 | 27.14 | 44,053,752 | -0.74(-2.66%) |
Dec 07, 2018 | 28.53 | 28.85 | 27.85 | 27.88 | 45,314,256 | -0.56(-1.98%) |
Dec 06, 2018 | 27.47 | 28.54 | 27.38 | 28.44 | 47,013,112 | +0.12(+0.41%) |
Dec 04, 2018 | 28.99 | 29.13 | 28.13 | 28.33 | 38,376,488 | -0.51(-1.78%) |