Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.72 | 30.04 | 29.69 | 29.95 | 5,274,707 | +0.10(+0.35%) |
Feb 27, 2019 | 29.76 | 29.86 | 29.46 | 29.84 | 3,031,098 | -0.02(-0.06%) |
Feb 26, 2019 | 29.97 | 30.13 | 29.85 | 29.86 | 4,274,453 | -0.15(-0.48%) |
Feb 25, 2019 | 29.94 | 30.20 | 29.85 | 30.01 | 6,033,469 | +0.20(+0.66%) |
Feb 22, 2019 | 29.65 | 29.88 | 29.59 | 29.81 | 2,955,874 | +0.30(+1.01%) |
Feb 21, 2019 | 29.54 | 29.65 | 29.39 | 29.51 | 3,229,130 | -0.14(-0.46%) |
Feb 20, 2019 | 29.30 | 29.77 | 29.16 | 29.65 | 4,882,027 | +0.39(+1.34%) |
Feb 19, 2019 | 29.37 | 29.48 | 29.20 | 29.25 | 3,949,626 | -0.27(-0.90%) |
Feb 15, 2019 | 29.11 | 29.54 | 29.07 | 29.52 | 5,226,647 | +0.67(+2.31%) |
Feb 14, 2019 | 28.95 | 29.02 | 28.77 | 28.85 | 3,450,652 | -0.27(-0.91%) |
Feb 13, 2019 | 29.25 | 29.25 | 28.89 | 29.12 | 4,533,973 | +0.02(+0.06%) |
Feb 12, 2019 | 28.72 | 29.26 | 28.67 | 29.10 | 5,769,290 | +0.56(+1.98%) |
Feb 11, 2019 | 28.62 | 28.76 | 28.42 | 28.53 | 2,960,372 | -0.03(-0.09%) |
Feb 08, 2019 | 28.19 | 28.56 | 28.11 | 28.56 | 5,280,777 | +0.15(+0.54%) |
Feb 07, 2019 | 28.64 | 28.99 | 28.26 | 28.41 | 5,148,400 | -0.48(-1.66%) |
Feb 06, 2019 | 28.62 | 29.06 | 28.60 | 28.89 | 5,106,943 | +0.19(+0.66%) |
Feb 05, 2019 | 28.70 | 28.83 | 28.53 | 28.70 | 4,931,552 | +0.00(+0.00%) |
Feb 04, 2019 | 28.29 | 28.82 | 28.23 | 28.70 | 6,839,954 | +0.39(+1.39%) |
Feb 01, 2019 | 28.57 | 28.64 | 28.12 | 28.30 | 6,040,469 | -0.15(-0.51%) |
Jan 31, 2019 | 28.60 | 28.63 | 28.16 | 28.45 | 13,840,290 | -0.22(-0.78%) |
Jan 30, 2019 | 28.94 | 28.97 | 28.36 | 28.67 | 10,297,525 | -0.17(-0.59%) |
Jan 29, 2019 | 27.46 | 29.06 | 27.37 | 28.84 | 19,396,492 | +2.87(+11.07%) |
Jan 28, 2019 | 25.62 | 26.11 | 25.50 | 25.97 | 9,470,092 | +0.00(+0.00%) |
Jan 25, 2019 | 25.93 | 26.34 | 25.78 | 25.97 | 10,007,745 | +0.43(+1.67%) |
Jan 24, 2019 | 25.20 | 25.71 | 25.16 | 25.54 | 8,606,007 | +0.47(+1.88%) |
Jan 23, 2019 | 25.20 | 25.41 | 24.75 | 25.07 | 11,571,524 | -0.09(-0.37%) |
Jan 22, 2019 | 25.96 | 26.05 | 25.10 | 25.16 | 9,415,439 | -1.04(-3.95%) |
Jan 18, 2019 | 25.94 | 26.32 | 25.89 | 26.20 | 5,381,555 | +0.31(+1.19%) |
Jan 17, 2019 | 25.58 | 26.03 | 25.50 | 25.89 | 4,341,862 | +0.17(+0.67%) |
Jan 16, 2019 | 25.75 | 25.98 | 25.70 | 25.72 | 3,523,701 | -0.03(-0.10%) |
Jan 15, 2019 | 25.52 | 25.87 | 25.52 | 25.75 | 3,714,307 | +0.21(+0.84%) |
Jan 14, 2019 | 25.46 | 25.62 | 25.37 | 25.53 | 4,677,951 | -0.17(-0.67%) |
Jan 11, 2019 | 25.70 | 25.80 | 25.51 | 25.70 | 4,745,206 | -0.26(-0.99%) |
Jan 10, 2019 | 25.23 | 25.99 | 25.22 | 25.96 | 4,096,351 | +0.57(+2.26%) |
Jan 09, 2019 | 25.37 | 25.61 | 25.22 | 25.39 | 5,139,292 | +0.17(+0.68%) |
Jan 08, 2019 | 25.33 | 25.35 | 24.91 | 25.22 | 5,433,941 | +0.24(+0.96%) |
Jan 07, 2019 | 24.86 | 25.19 | 24.78 | 24.98 | 6,125,512 | -0.01(-0.03%) |
Jan 04, 2019 | 24.45 | 25.22 | 24.29 | 24.98 | 7,874,460 | +1.01(+4.21%) |
Jan 03, 2019 | 24.98 | 25.11 | 23.95 | 23.98 | 10,755,391 | -1.58(-6.19%) |
Jan 02, 2019 | 25.31 | 25.79 | 25.16 | 25.56 | 5,949,485 | -0.28(-1.09%) |
Dec 31, 2018 | 25.62 | 25.86 | 25.55 | 25.84 | 4,423,582 | +0.39(+1.55%) |
Dec 28, 2018 | 25.52 | 25.87 | 25.22 | 25.45 | 5,422,240 | +0.04(+0.17%) |
Dec 27, 2018 | 24.63 | 25.40 | 24.37 | 25.40 | 8,630,441 | +0.44(+1.78%) |
Dec 26, 2018 | 24.09 | 24.97 | 23.67 | 24.96 | 9,347,769 | +1.03(+4.33%) |
Dec 24, 2018 | 24.27 | 24.56 | 23.92 | 23.92 | 4,949,801 | -0.69(-2.81%) |
Dec 21, 2018 | 25.10 | 25.43 | 24.50 | 24.62 | 15,624,527 | -0.66(-2.61%) |
Dec 20, 2018 | 25.57 | 25.91 | 24.89 | 25.28 | 8,910,474 | -0.44(-1.70%) |
Dec 19, 2018 | 26.24 | 26.91 | 25.54 | 25.71 | 7,556,068 | -0.50(-1.93%) |
Dec 18, 2018 | 26.63 | 26.86 | 26.04 | 26.22 | 5,581,351 | -0.21(-0.81%) |
Dec 17, 2018 | 26.85 | 27.20 | 26.19 | 26.43 | 6,745,363 | -0.45(-1.69%) |
Dec 14, 2018 | 26.99 | 27.39 | 26.81 | 26.88 | 3,745,962 | -0.46(-1.69%) |
Dec 13, 2018 | 27.52 | 27.67 | 27.09 | 27.35 | 5,147,291 | -0.01(-0.03%) |
Dec 12, 2018 | 27.56 | 27.87 | 27.34 | 27.35 | 5,836,570 | +0.33(+1.23%) |
Dec 11, 2018 | 27.63 | 27.76 | 26.99 | 27.02 | 6,062,948 | -0.15(-0.54%) |
Dec 10, 2018 | 26.79 | 27.25 | 26.40 | 27.17 | 6,438,185 | +0.28(+1.05%) |
Dec 07, 2018 | 27.59 | 28.04 | 26.75 | 26.88 | 7,636,077 | -0.72(-2.60%) |
Dec 06, 2018 | 26.93 | 27.61 | 26.23 | 27.60 | 10,887,281 | +0.10(+0.37%) |
Dec 04, 2018 | 28.25 | 28.42 | 27.41 | 27.50 | 7,401,202 | -1.06(-3.71%) |