Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.94 | 32.52 | 31.87 | 32.51 | 2,025,431 | +0.55(+1.72%) |
Feb 27, 2019 | 31.74 | 32.20 | 31.52 | 31.96 | 1,834,454 | +0.04(+0.13%) |
Feb 26, 2019 | 31.85 | 32.15 | 31.53 | 31.92 | 2,180,387 | -0.03(-0.09%) |
Feb 25, 2019 | 33.05 | 33.25 | 31.94 | 31.95 | 2,379,443 | -0.87(-2.65%) |
Feb 22, 2019 | 31.50 | 32.88 | 31.48 | 32.82 | 3,712,100 | +1.51(+4.82%) |
Feb 21, 2019 | 31.26 | 31.34 | 30.71 | 31.31 | 2,398,534 | +0.05(+0.16%) |
Feb 20, 2019 | 30.61 | 31.38 | 30.44 | 31.26 | 3,707,387 | +0.52(+1.69%) |
Feb 19, 2019 | 30.67 | 31.12 | 30.54 | 30.74 | 2,529,652 | -0.16(-0.52%) |
Feb 15, 2019 | 29.91 | 30.96 | 29.56 | 30.90 | 3,204,600 | +1.20(+4.04%) |
Feb 14, 2019 | 28.57 | 30.02 | 28.51 | 29.70 | 5,462,402 | +0.84(+2.91%) |
Feb 13, 2019 | 29.29 | 30.26 | 28.24 | 28.86 | 13,381,429 | -2.40(-7.68%) |
Feb 12, 2019 | 31.21 | 31.54 | 31.12 | 31.26 | 3,395,129 | +0.11(+0.35%) |
Feb 11, 2019 | 31.67 | 31.70 | 31.13 | 31.15 | 2,133,258 | -0.39(-1.24%) |
Feb 08, 2019 | 30.87 | 31.58 | 30.58 | 31.54 | 2,744,300 | +0.47(+1.51%) |
Feb 07, 2019 | 31.17 | 31.47 | 30.52 | 31.07 | 2,915,293 | -0.28(-0.89%) |
Feb 06, 2019 | 31.28 | 31.51 | 31.02 | 31.35 | 2,949,421 | +0.12(+0.38%) |
Feb 05, 2019 | 30.21 | 31.26 | 30.15 | 31.23 | 2,986,047 | +1.04(+3.44%) |
Feb 04, 2019 | 30.48 | 30.63 | 30.08 | 30.19 | 2,382,937 | -0.25(-0.82%) |
Feb 01, 2019 | 30.64 | 30.77 | 30.17 | 30.44 | 2,507,700 | -0.23(-0.75%) |
Jan 31, 2019 | 29.98 | 30.79 | 29.98 | 30.67 | 2,980,847 | +0.97(+3.27%) |
Jan 30, 2019 | 29.65 | 29.83 | 29.02 | 29.70 | 2,910,250 | -0.05(-0.17%) |
Jan 29, 2019 | 30.33 | 30.38 | 29.67 | 29.75 | 2,061,744 | -0.55(-1.82%) |
Jan 28, 2019 | 29.60 | 30.43 | 29.48 | 30.30 | 2,755,760 | +0.22(+0.73%) |
Jan 25, 2019 | 29.83 | 30.27 | 29.71 | 30.08 | 2,753,500 | -0.04(-0.13%) |
Jan 24, 2019 | 29.14 | 30.17 | 28.96 | 30.12 | 2,192,818 | +1.01(+3.47%) |
Jan 23, 2019 | 29.80 | 30.19 | 28.39 | 29.11 | 6,498,542 | -0.40(-1.36%) |
Jan 22, 2019 | 29.59 | 29.67 | 29.03 | 29.51 | 5,014,436 | -0.29(-0.97%) |
Jan 18, 2019 | 29.52 | 29.95 | 29.19 | 29.80 | 2,918,100 | +0.46(+1.57%) |
Jan 17, 2019 | 28.46 | 29.54 | 28.39 | 29.34 | 5,658,580 | +0.79(+2.77%) |
Jan 16, 2019 | 28.24 | 28.59 | 28.08 | 28.55 | 2,492,908 | +0.30(+1.06%) |
Jan 15, 2019 | 27.66 | 28.31 | 27.53 | 28.25 | 3,558,620 | +0.64(+2.32%) |
Jan 14, 2019 | 28.02 | 28.20 | 27.56 | 27.61 | 4,316,738 | -0.54(-1.92%) |
Jan 11, 2019 | 28.40 | 28.42 | 27.89 | 28.15 | 2,272,600 | -0.49(-1.71%) |
Jan 10, 2019 | 28.08 | 28.83 | 27.86 | 28.64 | 3,905,584 | +0.38(+1.34%) |
Jan 09, 2019 | 28.78 | 28.95 | 28.14 | 28.26 | 2,393,710 | -0.42(-1.46%) |
Jan 08, 2019 | 28.76 | 28.94 | 27.99 | 28.68 | 3,750,062 | +0.08(+0.28%) |
Jan 07, 2019 | 28.48 | 28.83 | 27.73 | 28.60 | 3,446,452 | +0.32(+1.13%) |
Jan 04, 2019 | 26.68 | 28.39 | 26.66 | 28.28 | 4,906,500 | +1.86(+7.04%) |
Jan 03, 2019 | 25.86 | 26.84 | 25.44 | 26.42 | 5,585,572 | +0.54(+2.09%) |
Jan 02, 2019 | 24.35 | 25.94 | 24.25 | 25.88 | 3,002,426 | +0.91(+3.64%) |
Dec 31, 2018 | 25.35 | 25.35 | 23.89 | 24.97 | 3,636,000 | +0.01(+0.04%) |
Dec 28, 2018 | 24.52 | 25.35 | 24.45 | 24.96 | 3,825,300 | +0.58(+2.38%) |
Dec 27, 2018 | 24.47 | 24.65 | 23.22 | 24.38 | 4,744,025 | -0.51(-2.05%) |
Dec 26, 2018 | 24.21 | 24.90 | 23.49 | 24.89 | 3,494,030 | +0.91(+3.79%) |
Dec 24, 2018 | 25.00 | 25.16 | 23.98 | 23.98 | 2,673,200 | -1.04(-4.16%) |
Dec 21, 2018 | 26.55 | 27.00 | 24.98 | 25.02 | 6,304,200 | -1.46(-5.51%) |
Dec 20, 2018 | 27.95 | 27.97 | 26.21 | 26.48 | 5,936,392 | -1.48(-5.29%) |
Dec 19, 2018 | 29.14 | 29.69 | 27.63 | 27.96 | 5,057,193 | -1.09(-3.75%) |
Dec 18, 2018 | 30.07 | 30.28 | 28.76 | 29.05 | 4,137,547 | -0.89(-2.97%) |
Dec 17, 2018 | 30.81 | 31.00 | 29.67 | 29.94 | 3,281,070 | -0.71(-2.32%) |
Dec 14, 2018 | 30.51 | 30.99 | 30.21 | 30.65 | 3,838,600 | -0.15(-0.49%) |
Dec 13, 2018 | 32.45 | 32.93 | 30.61 | 30.80 | 2,785,300 | -1.40(-4.35%) |
Dec 12, 2018 | 32.12 | 32.76 | 31.87 | 32.20 | 2,337,915 | +0.58(+1.83%) |
Dec 11, 2018 | 32.44 | 32.78 | 31.26 | 31.62 | 2,101,010 | -0.36(-1.13%) |
Dec 10, 2018 | 31.94 | 32.21 | 30.99 | 31.98 | 3,570,728 | +0.05(+0.16%) |
Dec 07, 2018 | 31.94 | 32.49 | 31.39 | 31.93 | 2,091,500 | -0.07(-0.22%) |
Dec 06, 2018 | 31.55 | 32.02 | 30.97 | 32.00 | 3,078,682 | +0.07(+0.22%) |
Dec 04, 2018 | 33.38 | 33.81 | 31.83 | 31.93 | 2,949,700 | -1.46(-4.37%) |