Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.95 | 31.13 | 30.11 | 30.78 | 6,905,734 | -0.16(-0.52%) |
Feb 27, 2019 | 29.10 | 31.19 | 28.34 | 30.95 | 13,305,608 | +2.82(+10.03%) |
Feb 26, 2019 | 28.07 | 28.50 | 27.92 | 28.13 | 7,375,329 | +0.56(+2.01%) |
Feb 25, 2019 | 28.17 | 28.27 | 27.49 | 27.57 | 4,697,663 | -0.49(-1.74%) |
Feb 22, 2019 | 28.86 | 29.08 | 27.57 | 28.06 | 9,062,125 | -2.23(-7.36%) |
Feb 21, 2019 | 30.05 | 30.39 | 29.84 | 30.29 | 2,494,049 | +0.22(+0.74%) |
Feb 20, 2019 | 29.89 | 30.34 | 29.79 | 30.07 | 2,934,478 | +0.15(+0.49%) |
Feb 19, 2019 | 29.77 | 30.19 | 29.60 | 29.92 | 2,215,214 | +0.19(+0.63%) |
Feb 15, 2019 | 29.68 | 30.01 | 29.62 | 29.73 | 2,964,816 | +0.29(+0.99%) |
Feb 14, 2019 | 29.48 | 29.61 | 29.23 | 29.44 | 2,223,994 | -0.18(-0.61%) |
Feb 13, 2019 | 29.58 | 29.75 | 29.46 | 29.62 | 1,894,502 | +0.09(+0.29%) |
Feb 12, 2019 | 29.25 | 29.80 | 29.13 | 29.54 | 2,024,486 | +0.34(+1.17%) |
Feb 11, 2019 | 29.36 | 29.61 | 28.93 | 29.19 | 2,734,476 | -0.11(-0.38%) |
Feb 08, 2019 | 29.11 | 29.40 | 29.11 | 29.30 | 1,942,962 | +0.08(+0.26%) |
Feb 07, 2019 | 28.78 | 29.38 | 28.59 | 29.23 | 3,759,596 | +0.01(+0.03%) |
Feb 06, 2019 | 29.91 | 30.05 | 29.20 | 29.22 | 3,057,162 | -0.66(-2.20%) |
Feb 05, 2019 | 29.92 | 30.17 | 29.61 | 29.88 | 2,999,622 | -0.04(-0.14%) |
Feb 04, 2019 | 29.93 | 30.16 | 29.68 | 29.92 | 2,700,607 | +0.00(+0.00%) |
Feb 01, 2019 | 30.39 | 30.39 | 29.82 | 29.92 | 2,731,965 | -0.36(-1.19%) |
Jan 31, 2019 | 29.84 | 30.31 | 29.71 | 30.28 | 3,492,247 | +0.46(+1.55%) |
Jan 30, 2019 | 29.47 | 30.01 | 29.29 | 29.82 | 2,576,966 | +0.34(+1.16%) |
Jan 29, 2019 | 29.57 | 29.74 | 29.28 | 29.48 | 2,032,799 | -0.10(-0.35%) |
Jan 28, 2019 | 29.20 | 29.66 | 29.13 | 29.58 | 2,570,347 | +0.32(+1.08%) |
Jan 25, 2019 | 29.79 | 30.04 | 29.22 | 29.26 | 2,982,133 | -0.41(-1.38%) |
Jan 24, 2019 | 29.75 | 30.06 | 29.28 | 29.67 | 2,636,293 | -0.56(-1.87%) |
Jan 23, 2019 | 30.30 | 30.42 | 29.76 | 30.24 | 2,933,911 | -0.01(-0.03%) |
Jan 22, 2019 | 30.17 | 30.26 | 29.65 | 30.25 | 3,463,143 | -0.09(-0.28%) |
Jan 18, 2019 | 30.47 | 30.60 | 30.19 | 30.33 | 2,682,118 | -0.25(-0.81%) |
Jan 17, 2019 | 30.18 | 30.72 | 30.03 | 30.58 | 3,305,517 | +0.43(+1.42%) |
Jan 16, 2019 | 30.22 | 30.56 | 30.05 | 30.15 | 4,409,742 | -0.21(-0.70%) |
Jan 15, 2019 | 29.86 | 30.42 | 29.74 | 30.36 | 3,853,086 | +0.42(+1.40%) |
Jan 14, 2019 | 29.78 | 30.16 | 29.61 | 29.95 | 2,689,154 | +0.00(+0.00%) |
Jan 11, 2019 | 29.54 | 30.02 | 29.30 | 29.95 | 2,739,453 | +0.48(+1.62%) |
Jan 10, 2019 | 29.02 | 29.56 | 28.84 | 29.47 | 3,550,610 | +0.26(+0.88%) |
Jan 09, 2019 | 28.70 | 29.48 | 28.56 | 29.21 | 4,582,931 | +0.50(+1.76%) |
Jan 08, 2019 | 28.49 | 28.84 | 28.27 | 28.71 | 2,687,625 | +0.21(+0.75%) |
Jan 07, 2019 | 27.68 | 28.67 | 27.43 | 28.49 | 4,189,925 | +0.72(+2.59%) |
Jan 04, 2019 | 27.59 | 28.00 | 27.39 | 27.77 | 2,980,096 | +0.15(+0.55%) |
Jan 03, 2019 | 27.25 | 27.98 | 27.14 | 27.62 | 3,917,142 | +0.34(+1.24%) |
Jan 02, 2019 | 27.71 | 27.81 | 27.09 | 27.28 | 4,160,719 | -0.62(-2.21%) |
Dec 31, 2018 | 28.30 | 28.37 | 27.53 | 27.90 | 4,791,637 | -0.38(-1.35%) |
Dec 28, 2018 | 28.42 | 28.91 | 28.12 | 28.28 | 3,288,227 | -0.05(-0.18%) |
Dec 27, 2018 | 28.87 | 28.87 | 27.39 | 28.33 | 4,588,970 | -0.63(-2.19%) |
Dec 26, 2018 | 28.43 | 29.02 | 27.24 | 28.97 | 5,331,899 | +0.70(+2.48%) |
Dec 24, 2018 | 30.18 | 30.24 | 28.01 | 28.26 | 4,458,676 | -1.97(-6.52%) |
Dec 21, 2018 | 31.89 | 32.33 | 30.24 | 30.24 | 8,537,450 | -1.62(-5.10%) |
Dec 20, 2018 | 32.50 | 32.63 | 31.35 | 31.86 | 4,280,734 | -0.83(-2.54%) |
Dec 19, 2018 | 32.88 | 33.35 | 32.53 | 32.69 | 3,194,426 | +0.14(+0.42%) |
Dec 18, 2018 | 32.87 | 33.31 | 32.39 | 32.55 | 2,725,383 | -0.29(-0.88%) |
Dec 17, 2018 | 33.07 | 33.47 | 32.62 | 32.84 | 3,336,043 | -0.28(-0.84%) |
Dec 14, 2018 | 33.20 | 33.42 | 32.95 | 33.12 | 1,732,674 | -0.20(-0.61%) |
Dec 13, 2018 | 32.75 | 33.47 | 32.73 | 33.32 | 2,284,427 | +0.46(+1.39%) |
Dec 12, 2018 | 32.81 | 33.30 | 32.70 | 32.87 | 2,623,891 | +0.03(+0.10%) |
Dec 11, 2018 | 31.94 | 32.94 | 31.94 | 32.83 | 3,234,760 | +0.93(+2.92%) |
Dec 10, 2018 | 32.05 | 32.05 | 31.22 | 31.90 | 2,235,559 | -0.04(-0.13%) |
Dec 07, 2018 | 32.22 | 32.22 | 31.71 | 31.94 | 1,945,032 | -0.38(-1.18%) |
Dec 06, 2018 | 32.75 | 32.81 | 31.74 | 32.32 | 2,269,080 | -0.31(-0.96%) |
Dec 04, 2018 | 32.94 | 33.42 | 32.54 | 32.64 | 3,166,559 | -0.14(-0.44%) |