Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.34 | 33.67 | 33.18 | 33.23 | 2,207,469 | -0.20(-0.59%) |
Feb 27, 2019 | 32.89 | 33.45 | 32.76 | 33.43 | 1,689,391 | +0.43(+1.30%) |
Feb 26, 2019 | 33.52 | 33.69 | 32.98 | 33.00 | 1,176,009 | -0.65(-1.94%) |
Feb 25, 2019 | 33.53 | 33.86 | 33.40 | 33.65 | 1,564,981 | +0.43(+1.29%) |
Feb 22, 2019 | 33.60 | 33.60 | 32.92 | 33.22 | 1,455,023 | -0.29(-0.86%) |
Feb 21, 2019 | 33.34 | 33.61 | 33.23 | 33.51 | 1,278,590 | +0.14(+0.43%) |
Feb 20, 2019 | 33.18 | 33.56 | 32.97 | 33.36 | 1,142,827 | +0.14(+0.43%) |
Feb 19, 2019 | 33.32 | 33.33 | 32.99 | 33.22 | 1,642,733 | -0.17(-0.51%) |
Feb 15, 2019 | 33.22 | 33.52 | 33.01 | 33.39 | 2,486,218 | +0.55(+1.69%) |
Feb 14, 2019 | 32.42 | 33.07 | 32.24 | 32.84 | 2,416,265 | +0.16(+0.49%) |
Feb 13, 2019 | 32.26 | 32.85 | 32.26 | 32.67 | 1,655,889 | +0.47(+1.45%) |
Feb 12, 2019 | 32.31 | 32.66 | 32.16 | 32.21 | 1,855,374 | +0.26(+0.81%) |
Feb 11, 2019 | 31.68 | 32.01 | 31.61 | 31.95 | 1,423,303 | +0.39(+1.25%) |
Feb 08, 2019 | 31.63 | 31.68 | 31.12 | 31.55 | 1,712,515 | -0.31(-0.98%) |
Feb 07, 2019 | 32.30 | 32.30 | 31.38 | 31.87 | 2,552,086 | -0.72(-2.20%) |
Feb 06, 2019 | 32.75 | 32.86 | 32.44 | 32.58 | 1,537,246 | -0.19(-0.57%) |
Feb 05, 2019 | 32.84 | 33.01 | 32.41 | 32.77 | 2,283,763 | +0.04(+0.11%) |
Feb 04, 2019 | 32.58 | 33.01 | 32.49 | 32.74 | 1,870,239 | -0.07(-0.22%) |
Feb 01, 2019 | 32.72 | 33.20 | 32.49 | 32.81 | 3,044,880 | -0.19(-0.57%) |
Jan 31, 2019 | 32.58 | 33.09 | 32.33 | 33.00 | 5,228,166 | +0.34(+1.04%) |
Jan 30, 2019 | 30.98 | 32.77 | 30.54 | 32.66 | 7,317,278 | +1.54(+4.95%) |
Jan 29, 2019 | 29.72 | 31.57 | 29.68 | 31.12 | 11,108,030 | -1.66(-5.05%) |
Jan 28, 2019 | 32.61 | 32.92 | 32.34 | 32.77 | 3,804,166 | -0.24(-0.73%) |
Jan 25, 2019 | 32.87 | 33.37 | 32.87 | 33.01 | 2,008,323 | +0.34(+1.04%) |
Jan 24, 2019 | 32.26 | 32.86 | 31.99 | 32.67 | 2,193,245 | +0.40(+1.25%) |
Jan 23, 2019 | 32.71 | 33.02 | 31.95 | 32.27 | 2,107,604 | -0.25(-0.77%) |
Jan 22, 2019 | 33.43 | 33.43 | 32.32 | 32.52 | 2,482,061 | -0.98(-2.94%) |
Jan 18, 2019 | 33.43 | 33.70 | 33.31 | 33.51 | 2,948,921 | +0.13(+0.40%) |
Jan 17, 2019 | 32.92 | 33.62 | 32.58 | 33.37 | 2,069,632 | +0.19(+0.57%) |
Jan 16, 2019 | 32.90 | 33.52 | 32.84 | 33.18 | 1,957,148 | +0.08(+0.24%) |
Jan 15, 2019 | 33.02 | 33.22 | 32.65 | 33.10 | 2,373,065 | +0.13(+0.38%) |
Jan 14, 2019 | 32.48 | 33.38 | 32.31 | 32.98 | 1,824,708 | +0.26(+0.79%) |
Jan 11, 2019 | 32.50 | 32.95 | 32.50 | 32.72 | 1,360,293 | -0.04(-0.14%) |
Jan 10, 2019 | 32.46 | 32.92 | 32.30 | 32.76 | 1,172,073 | +0.11(+0.33%) |
Jan 09, 2019 | 32.80 | 33.05 | 32.55 | 32.66 | 1,878,562 | +0.04(+0.14%) |
Jan 08, 2019 | 32.31 | 32.68 | 31.86 | 32.61 | 1,926,990 | +0.64(+2.02%) |
Jan 07, 2019 | 31.24 | 32.25 | 30.75 | 31.97 | 3,372,796 | +0.92(+2.97%) |
Jan 04, 2019 | 30.02 | 31.37 | 29.85 | 31.04 | 2,239,451 | +1.38(+4.65%) |
Jan 03, 2019 | 30.44 | 30.53 | 29.59 | 29.67 | 2,108,886 | -0.84(-2.76%) |
Jan 02, 2019 | 30.11 | 30.90 | 29.71 | 30.51 | 2,206,646 | -0.04(-0.12%) |
Dec 31, 2018 | 30.54 | 30.77 | 30.19 | 30.54 | 1,980,730 | +0.14(+0.47%) |
Dec 28, 2018 | 30.50 | 30.86 | 30.01 | 30.40 | 2,587,204 | +0.05(+0.18%) |
Dec 27, 2018 | 29.85 | 30.36 | 29.19 | 30.35 | 1,714,511 | +0.08(+0.27%) |
Dec 26, 2018 | 28.90 | 30.31 | 28.47 | 30.27 | 2,546,794 | +1.70(+5.95%) |
Dec 24, 2018 | 28.71 | 28.99 | 28.07 | 28.57 | 928,645 | -0.29(-0.99%) |
Dec 21, 2018 | 29.55 | 30.07 | 28.79 | 28.85 | 3,448,601 | -0.70(-2.36%) |
Dec 20, 2018 | 29.76 | 30.19 | 29.20 | 29.55 | 2,255,422 | -0.21(-0.72%) |
Dec 19, 2018 | 30.02 | 31.05 | 29.59 | 29.76 | 2,689,701 | -0.52(-1.71%) |
Dec 18, 2018 | 30.49 | 30.97 | 30.13 | 30.28 | 2,215,317 | -0.10(-0.32%) |
Dec 17, 2018 | 30.92 | 31.05 | 30.03 | 30.38 | 2,437,371 | -0.70(-2.25%) |
Dec 14, 2018 | 31.02 | 31.54 | 30.95 | 31.08 | 2,015,919 | -0.19(-0.60%) |
Dec 13, 2018 | 31.90 | 32.15 | 31.14 | 31.27 | 3,005,609 | -0.64(-2.02%) |
Dec 12, 2018 | 32.47 | 32.83 | 31.88 | 31.91 | 2,780,818 | -0.08(-0.25%) |
Dec 11, 2018 | 33.15 | 33.20 | 31.97 | 31.99 | 3,062,771 | -0.76(-2.33%) |
Dec 10, 2018 | 33.75 | 33.75 | 32.34 | 32.75 | 2,876,037 | -1.13(-3.35%) |
Dec 07, 2018 | 34.82 | 35.18 | 33.60 | 33.89 | 3,356,399 | -1.06(-3.04%) |
Dec 06, 2018 | 36.35 | 36.42 | 34.83 | 34.95 | 4,092,436 | -2.14(-5.76%) |
Dec 04, 2018 | 38.24 | 38.46 | 36.85 | 37.09 | 5,231,048 | -1.36(-3.53%) |