Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.15 | 32.33 | 32.05 | 32.05 | 1,230,270 | +0.22(+0.70%) |
Feb 27, 2019 | 31.98 | 32.01 | 31.71 | 31.83 | 613,012 | -0.05(-0.17%) |
Feb 26, 2019 | 31.71 | 31.99 | 31.71 | 31.88 | 1,120,706 | +0.42(+1.35%) |
Feb 25, 2019 | 31.89 | 31.90 | 31.32 | 31.46 | 1,453,679 | -0.27(-0.85%) |
Feb 22, 2019 | 31.74 | 31.81 | 31.64 | 31.73 | 1,001,925 | -0.12(-0.36%) |
Feb 21, 2019 | 32.07 | 32.10 | 31.78 | 31.84 | 1,725,893 | -0.63(-1.95%) |
Feb 20, 2019 | 32.43 | 32.54 | 32.40 | 32.47 | 682,848 | -0.05(-0.17%) |
Feb 19, 2019 | 32.77 | 32.82 | 32.47 | 32.53 | 1,263,469 | -0.25(-0.78%) |
Feb 15, 2019 | 32.47 | 32.80 | 32.41 | 32.78 | 1,004,391 | +0.76(+2.38%) |
Feb 14, 2019 | 31.86 | 32.22 | 31.78 | 32.02 | 1,015,281 | -0.05(-0.14%) |
Feb 13, 2019 | 32.17 | 32.32 | 32.04 | 32.06 | 1,701,084 | -0.85(-2.58%) |
Feb 12, 2019 | 32.78 | 33.00 | 32.77 | 32.91 | 697,841 | +0.30(+0.92%) |
Feb 11, 2019 | 32.63 | 32.79 | 32.56 | 32.61 | 730,400 | -0.24(-0.73%) |
Feb 08, 2019 | 33.07 | 33.07 | 32.72 | 32.85 | 1,215,705 | +0.10(+0.31%) |
Feb 07, 2019 | 33.38 | 33.41 | 32.60 | 32.75 | 1,873,146 | -0.68(-2.03%) |
Feb 06, 2019 | 33.34 | 33.48 | 33.20 | 33.43 | 1,496,634 | -0.16(-0.48%) |
Feb 05, 2019 | 33.65 | 33.83 | 33.53 | 33.59 | 876,838 | -0.12(-0.34%) |
Feb 04, 2019 | 33.47 | 33.71 | 33.22 | 33.71 | 943,020 | +0.38(+1.13%) |
Feb 01, 2019 | 33.29 | 33.47 | 33.25 | 33.33 | 933,001 | -0.15(-0.44%) |
Jan 31, 2019 | 33.25 | 33.55 | 33.14 | 33.47 | 1,100,019 | +0.33(+1.00%) |
Jan 30, 2019 | 32.60 | 33.16 | 32.58 | 33.14 | 1,737,056 | +0.29(+0.89%) |
Jan 29, 2019 | 32.78 | 32.94 | 32.73 | 32.85 | 950,170 | +0.55(+1.72%) |
Jan 28, 2019 | 32.20 | 32.41 | 32.19 | 32.30 | 1,144,382 | +0.12(+0.36%) |
Jan 25, 2019 | 32.16 | 32.32 | 32.06 | 32.18 | 1,062,671 | +0.42(+1.33%) |
Jan 24, 2019 | 32.16 | 32.18 | 31.66 | 31.76 | 1,435,969 | -0.31(-0.96%) |
Jan 23, 2019 | 32.18 | 32.30 | 31.96 | 32.06 | 964,886 | +0.10(+0.31%) |
Jan 22, 2019 | 31.89 | 32.04 | 31.81 | 31.96 | 1,748,595 | +0.01(+0.02%) |
Jan 18, 2019 | 32.19 | 32.20 | 31.82 | 31.96 | 985,700 | -0.44(-1.36%) |
Jan 17, 2019 | 32.30 | 32.40 | 32.22 | 32.40 | 520,967 | -0.12(-0.38%) |
Jan 16, 2019 | 32.55 | 32.70 | 32.50 | 32.52 | 674,533 | -0.02(-0.07%) |
Jan 15, 2019 | 32.39 | 32.63 | 32.38 | 32.54 | 1,137,267 | +0.45(+1.42%) |
Jan 14, 2019 | 32.27 | 32.30 | 32.06 | 32.09 | 942,114 | -0.61(-1.86%) |
Jan 11, 2019 | 32.77 | 32.84 | 32.60 | 32.70 | 979,989 | -0.30(-0.91%) |
Jan 10, 2019 | 32.81 | 33.05 | 32.80 | 33.00 | 846,386 | +0.06(+0.19%) |
Jan 09, 2019 | 32.84 | 33.03 | 32.84 | 32.94 | 1,062,652 | -0.02(-0.05%) |
Jan 08, 2019 | 32.84 | 32.97 | 32.67 | 32.95 | 1,267,553 | +0.42(+1.30%) |
Jan 07, 2019 | 32.58 | 32.70 | 32.43 | 32.53 | 1,108,510 | -0.46(-1.40%) |
Jan 04, 2019 | 32.77 | 33.24 | 32.67 | 32.99 | 1,961,276 | +0.29(+0.90%) |
Jan 03, 2019 | 32.80 | 32.95 | 32.67 | 32.70 | 2,235,219 | -0.32(-0.98%) |