Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.67 | 34.98 | 34.65 | 34.65 | 1,211,913 | -0.15(-0.42%) |
Feb 27, 2019 | 34.72 | 34.91 | 34.72 | 34.80 | 2,156,607 | -0.02(-0.04%) |
Feb 26, 2019 | 34.78 | 34.91 | 34.73 | 34.81 | 998,743 | +0.21(+0.59%) |
Feb 25, 2019 | 34.65 | 34.67 | 34.50 | 34.60 | 1,632,621 | -0.12(-0.36%) |
Feb 22, 2019 | 34.56 | 34.75 | 34.56 | 34.73 | 649,000 | +0.17(+0.51%) |
Feb 21, 2019 | 34.81 | 34.85 | 34.50 | 34.55 | 521,911 | -0.06(-0.19%) |
Feb 20, 2019 | 34.51 | 34.70 | 34.50 | 34.62 | 671,999 | +0.27(+0.79%) |
Feb 19, 2019 | 34.24 | 34.40 | 34.21 | 34.35 | 706,240 | +0.33(+0.97%) |
Feb 15, 2019 | 33.83 | 34.02 | 33.75 | 34.02 | 677,800 | +0.27(+0.80%) |
Feb 14, 2019 | 33.53 | 33.88 | 33.53 | 33.75 | 711,873 | +0.16(+0.48%) |
Feb 13, 2019 | 33.55 | 33.75 | 33.55 | 33.59 | 988,198 | -0.28(-0.83%) |
Feb 12, 2019 | 33.77 | 33.93 | 33.67 | 33.87 | 517,512 | +0.22(+0.65%) |
Feb 11, 2019 | 33.65 | 33.72 | 33.53 | 33.65 | 1,720,310 | -0.11(-0.33%) |
Feb 08, 2019 | 33.32 | 33.76 | 33.30 | 33.76 | 5,907,300 | +0.55(+1.66%) |
Feb 07, 2019 | 33.41 | 33.43 | 33.14 | 33.21 | 777,038 | -0.25(-0.75%) |
Feb 06, 2019 | 33.63 | 33.64 | 33.36 | 33.46 | 1,323,691 | -0.02(-0.06%) |
Feb 05, 2019 | 33.39 | 33.63 | 33.37 | 33.48 | 644,704 | +0.07(+0.22%) |
Feb 04, 2019 | 33.26 | 33.42 | 33.12 | 33.41 | 1,679,538 | +0.40(+1.20%) |
Feb 01, 2019 | 32.86 | 33.15 | 32.84 | 33.01 | 3,422,000 | -0.29(-0.87%) |
Jan 31, 2019 | 33.01 | 33.31 | 32.89 | 33.30 | 1,379,513 | +1.02(+3.16%) |
Jan 30, 2019 | 32.24 | 32.36 | 32.05 | 32.28 | 1,005,336 | +0.01(+0.03%) |
Jan 29, 2019 | 32.30 | 32.42 | 32.19 | 32.27 | 3,023,646 | +0.14(+0.44%) |
Jan 28, 2019 | 32.18 | 32.28 | 32.00 | 32.13 | 1,050,969 | +0.08(+0.23%) |
Jan 25, 2019 | 32.29 | 32.29 | 32.02 | 32.05 | 2,583,100 | -0.02(-0.05%) |
Jan 24, 2019 | 32.27 | 32.29 | 31.95 | 32.07 | 748,194 | -0.41(-1.26%) |
Jan 23, 2019 | 32.57 | 32.61 | 32.37 | 32.48 | 1,529,256 | +0.27(+0.85%) |
Jan 22, 2019 | 32.17 | 32.40 | 32.13 | 32.20 | 1,252,353 | -0.41(-1.24%) |
Jan 18, 2019 | 32.38 | 32.63 | 32.28 | 32.61 | 762,000 | +0.19(+0.59%) |
Jan 17, 2019 | 32.24 | 32.54 | 32.24 | 32.42 | 471,504 | -0.02(-0.06%) |
Jan 16, 2019 | 32.44 | 32.52 | 32.36 | 32.44 | 1,000,996 | -0.05(-0.15%) |
Jan 15, 2019 | 32.46 | 32.72 | 32.45 | 32.49 | 3,727,330 | +0.16(+0.49%) |
Jan 14, 2019 | 32.35 | 32.40 | 32.22 | 32.33 | 2,615,118 | -0.08(-0.25%) |
Jan 11, 2019 | 32.57 | 32.67 | 32.31 | 32.41 | 1,340,800 | -0.19(-0.57%) |
Jan 10, 2019 | 32.57 | 32.71 | 32.43 | 32.59 | 1,819,341 | +0.21(+0.66%) |
Jan 09, 2019 | 32.29 | 32.57 | 32.25 | 32.38 | 3,936,324 | +0.03(+0.09%) |
Jan 08, 2019 | 32.13 | 32.39 | 32.02 | 32.35 | 1,847,240 | +0.83(+2.63%) |
Jan 07, 2019 | 31.60 | 31.72 | 31.39 | 31.52 | 641,310 | -0.28(-0.88%) |
Jan 04, 2019 | 31.46 | 31.91 | 31.46 | 31.80 | 952,300 | +0.32(+1.02%) |
Jan 03, 2019 | 31.36 | 31.60 | 31.35 | 31.48 | 724,460 | +0.69(+2.24%) |
Jan 02, 2019 | 30.25 | 30.87 | 30.25 | 30.79 | 968,806 | -0.29(-0.93%) |
Dec 31, 2018 | 30.91 | 31.17 | 30.65 | 31.08 | 643,300 | +0.24(+0.78%) |
Dec 28, 2018 | 30.91 | 31.04 | 30.67 | 30.84 | 1,134,900 | +0.77(+2.56%) |
Dec 27, 2018 | 29.90 | 30.17 | 29.45 | 30.07 | 972,281 | -0.58(-1.89%) |
Dec 26, 2018 | 30.24 | 30.65 | 29.83 | 30.65 | 869,063 | +0.70(+2.32%) |
Dec 24, 2018 | 30.00 | 30.47 | 29.90 | 29.95 | 602,400 | -0.25(-0.81%) |
Dec 21, 2018 | 30.70 | 30.73 | 30.20 | 30.20 | 1,548,000 | -0.42(-1.37%) |
Dec 20, 2018 | 30.95 | 30.97 | 30.37 | 30.62 | 2,108,126 | +0.38(+1.26%) |
Dec 19, 2018 | 30.64 | 30.77 | 30.12 | 30.24 | 1,625,428 | -0.69(-2.23%) |
Dec 18, 2018 | 31.23 | 31.26 | 30.77 | 30.93 | 1,345,781 | -0.12(-0.39%) |
Dec 17, 2018 | 31.14 | 31.31 | 30.86 | 31.05 | 744,161 | -0.04(-0.13%) |
Dec 14, 2018 | 31.27 | 31.43 | 31.06 | 31.09 | 5,096,100 | -0.81(-2.54%) |
Dec 13, 2018 | 32.16 | 32.16 | 31.81 | 31.90 | 1,924,837 | -0.36(-1.12%) |
Dec 12, 2018 | 31.98 | 32.40 | 31.98 | 32.26 | 4,203,450 | +0.66(+2.09%) |
Dec 11, 2018 | 31.85 | 31.85 | 31.38 | 31.60 | 519,665 | +0.07(+0.22%) |
Dec 10, 2018 | 31.69 | 31.71 | 31.16 | 31.53 | 684,891 | +0.03(+0.10%) |
Dec 07, 2018 | 31.69 | 31.78 | 31.39 | 31.50 | 753,900 | -0.17(-0.54%) |
Dec 06, 2018 | 31.31 | 31.71 | 31.14 | 31.67 | 6,217,984 | -0.29(-0.91%) |
Dec 04, 2018 | 32.46 | 32.54 | 31.92 | 31.96 | 987,900 | -0.55(-1.69%) |