Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.68 | 30.71 | 30.27 | 30.37 | 8,544,552 | -0.22(-0.72%) |
Feb 27, 2019 | 30.78 | 30.81 | 30.37 | 30.59 | 4,580,019 | -0.06(-0.20%) |
Feb 26, 2019 | 31.09 | 31.15 | 30.62 | 30.65 | 4,155,556 | -0.41(-1.31%) |
Feb 25, 2019 | 30.84 | 31.15 | 30.78 | 31.06 | 4,999,332 | +0.22(+0.71%) |
Feb 22, 2019 | 31.06 | 31.25 | 30.84 | 30.84 | 5,005,680 | -0.06(-0.20%) |
Feb 21, 2019 | 31.34 | 31.37 | 30.73 | 30.90 | 5,636,542 | -0.38(-1.20%) |
Feb 20, 2019 | 31.59 | 31.62 | 31.21 | 31.28 | 3,752,571 | -0.31(-0.99%) |
Feb 19, 2019 | 31.03 | 31.81 | 31.03 | 31.59 | 5,270,097 | +0.53(+1.72%) |
Feb 15, 2019 | 31.00 | 31.18 | 30.90 | 31.06 | 3,262,562 | +0.16(+0.51%) |
Feb 14, 2019 | 30.24 | 31.03 | 30.12 | 30.90 | 5,041,602 | +0.36(+1.18%) |
Feb 13, 2019 | 30.30 | 30.60 | 30.23 | 30.54 | 4,614,923 | +0.40(+1.33%) |
Feb 12, 2019 | 29.96 | 30.26 | 29.83 | 30.14 | 5,965,920 | +0.49(+1.66%) |
Feb 11, 2019 | 29.50 | 29.71 | 29.37 | 29.65 | 4,699,793 | +0.00(+0.00%) |
Feb 08, 2019 | 29.68 | 29.87 | 29.16 | 29.65 | 6,029,505 | -0.15(-0.52%) |
Feb 07, 2019 | 30.39 | 30.39 | 29.53 | 29.80 | 8,034,895 | -0.65(-2.12%) |
Feb 06, 2019 | 30.79 | 30.89 | 30.36 | 30.45 | 4,770,108 | -0.37(-1.20%) |
Feb 05, 2019 | 30.69 | 30.94 | 30.60 | 30.82 | 5,270,068 | +0.06(+0.20%) |
Feb 04, 2019 | 30.51 | 30.88 | 30.33 | 30.76 | 6,006,438 | +0.22(+0.70%) |
Feb 01, 2019 | 30.26 | 30.63 | 30.11 | 30.54 | 6,618,721 | +0.31(+1.02%) |
Jan 31, 2019 | 30.76 | 30.88 | 30.02 | 30.23 | 10,435,990 | -0.37(-1.20%) |
Jan 30, 2019 | 30.42 | 30.82 | 30.11 | 30.60 | 6,124,849 | +0.46(+1.53%) |
Jan 29, 2019 | 30.02 | 30.36 | 29.92 | 30.14 | 5,817,187 | +0.37(+1.24%) |
Jan 28, 2019 | 29.83 | 30.02 | 29.62 | 29.77 | 8,502,517 | -0.28(-0.92%) |
Jan 25, 2019 | 29.87 | 30.11 | 29.80 | 30.05 | 7,774,305 | +0.34(+1.14%) |
Jan 24, 2019 | 29.59 | 29.83 | 29.34 | 29.71 | 5,429,445 | +0.15(+0.52%) |
Jan 23, 2019 | 29.62 | 29.83 | 29.25 | 29.56 | 5,863,033 | +0.09(+0.31%) |
Jan 22, 2019 | 30.05 | 30.23 | 29.40 | 29.47 | 9,527,998 | -0.83(-2.74%) |
Jan 18, 2019 | 30.08 | 30.33 | 29.87 | 30.30 | 5,558,203 | +0.40(+1.34%) |
Jan 17, 2019 | 29.77 | 30.08 | 29.68 | 29.90 | 6,944,091 | +0.00(+0.00%) |
Jan 16, 2019 | 29.87 | 30.13 | 29.87 | 29.90 | 6,244,865 | +0.06(+0.21%) |
Jan 15, 2019 | 29.56 | 29.99 | 29.44 | 29.83 | 8,361,342 | +0.52(+1.78%) |
Jan 14, 2019 | 29.44 | 29.62 | 29.22 | 29.31 | 8,239,693 | -0.25(-0.83%) |
Jan 11, 2019 | 29.90 | 29.96 | 29.53 | 29.56 | 9,284,057 | -0.40(-1.33%) |
Jan 10, 2019 | 30.39 | 30.39 | 29.59 | 29.96 | 17,573,066 | -0.49(-1.61%) |
Jan 09, 2019 | 30.42 | 30.54 | 30.14 | 30.45 | 8,888,856 | +0.34(+1.12%) |
Jan 08, 2019 | 29.71 | 30.32 | 29.57 | 30.11 | 9,455,941 | +0.74(+2.51%) |
Jan 07, 2019 | 29.19 | 29.74 | 28.94 | 29.37 | 9,392,462 | +0.37(+1.27%) |
Jan 04, 2019 | 27.87 | 29.10 | 27.84 | 29.00 | 8,372,471 | +1.54(+5.59%) |
Jan 03, 2019 | 27.38 | 27.81 | 27.16 | 27.47 | 8,013,068 | +0.61(+2.29%) |
Jan 02, 2019 | 26.55 | 27.53 | 26.39 | 26.85 | 8,321,171 | +0.03(+0.11%) |
Dec 31, 2018 | 26.67 | 26.88 | 26.49 | 26.82 | 17,993,284 | +0.28(+1.04%) |
Dec 28, 2018 | 26.67 | 26.79 | 26.02 | 26.55 | 18,229,538 | -0.09(-0.35%) |
Dec 27, 2018 | 26.67 | 26.82 | 25.53 | 26.64 | 19,711,748 | -0.31(-1.14%) |
Dec 26, 2018 | 25.81 | 27.01 | 25.41 | 26.95 | 14,803,811 | +1.38(+5.41%) |
Dec 24, 2018 | 26.55 | 26.58 | 25.55 | 25.56 | 7,221,638 | -1.23(-4.59%) |
Dec 21, 2018 | 27.10 | 27.50 | 26.55 | 26.79 | 14,336,754 | -0.40(-1.47%) |
Dec 20, 2018 | 27.87 | 28.14 | 26.95 | 27.19 | 14,198,676 | -0.77(-2.75%) |
Dec 19, 2018 | 27.68 | 28.64 | 27.68 | 27.96 | 15,337,386 | +0.34(+1.22%) |
Dec 18, 2018 | 28.33 | 28.51 | 27.38 | 27.62 | 9,949,786 | -0.80(-2.81%) |
Dec 17, 2018 | 29.22 | 29.31 | 28.13 | 28.42 | 9,470,213 | -0.77(-2.63%) |
Dec 14, 2018 | 29.40 | 29.83 | 29.19 | 29.19 | 9,312,828 | -0.43(-1.45%) |
Dec 13, 2018 | 28.88 | 29.68 | 28.82 | 29.62 | 10,811,851 | +0.61(+2.12%) |
Dec 12, 2018 | 28.97 | 29.28 | 28.79 | 29.00 | 8,601,629 | +0.28(+0.96%) |
Dec 11, 2018 | 28.94 | 29.07 | 28.54 | 28.73 | 10,978,677 | +0.12(+0.43%) |
Dec 10, 2018 | 29.07 | 29.07 | 28.30 | 28.61 | 7,868,996 | -0.46(-1.59%) |
Dec 07, 2018 | 29.50 | 29.89 | 29.02 | 29.07 | 8,761,366 | -0.06(-0.21%) |
Dec 06, 2018 | 28.88 | 29.16 | 28.39 | 29.13 | 9,958,762 | -0.25(-0.84%) |
Dec 04, 2018 | 30.20 | 30.23 | 29.31 | 29.37 | 6,297,262 | -0.89(-2.94%) |