Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.25 | 34.40 | 34.15 | 34.19 | 6,515,386 | -0.35(-1.01%) |
Feb 27, 2019 | 34.60 | 34.66 | 34.20 | 34.54 | 9,358,902 | -0.13(-0.38%) |
Feb 26, 2019 | 34.51 | 34.74 | 34.48 | 34.67 | 6,380,925 | +0.02(+0.05%) |
Feb 25, 2019 | 34.91 | 34.96 | 34.56 | 34.66 | 5,826,098 | +0.17(+0.48%) |
Feb 22, 2019 | 34.25 | 34.51 | 34.22 | 34.49 | 5,844,833 | +0.36(+1.05%) |
Feb 21, 2019 | 34.21 | 34.31 | 33.97 | 34.13 | 5,261,700 | -0.02(-0.05%) |
Feb 20, 2019 | 34.09 | 34.60 | 34.05 | 34.15 | 8,198,163 | +0.47(+1.40%) |
Feb 19, 2019 | 33.47 | 33.85 | 33.36 | 33.68 | 9,257,003 | +0.32(+0.97%) |
Feb 15, 2019 | 33.20 | 33.52 | 33.16 | 33.35 | 7,146,299 | +0.03(+0.08%) |
Feb 14, 2019 | 33.20 | 33.46 | 33.06 | 33.33 | 8,887,787 | -0.06(-0.18%) |
Feb 13, 2019 | 33.60 | 33.69 | 33.32 | 33.39 | 8,171,908 | -0.45(-1.32%) |
Feb 12, 2019 | 33.83 | 33.94 | 33.66 | 33.83 | 10,085,568 | +0.31(+0.91%) |
Feb 11, 2019 | 33.20 | 33.53 | 33.12 | 33.53 | 10,119,209 | +0.44(+1.32%) |
Feb 08, 2019 | 33.02 | 33.20 | 32.84 | 33.09 | 8,162,256 | -0.29(-0.87%) |
Feb 07, 2019 | 33.60 | 33.68 | 33.12 | 33.38 | 9,040,636 | -0.54(-1.60%) |
Feb 06, 2019 | 33.64 | 33.99 | 33.55 | 33.92 | 10,044,455 | +0.43(+1.28%) |
Feb 05, 2019 | 33.20 | 33.51 | 33.17 | 33.49 | 8,350,605 | +0.27(+0.82%) |
Feb 04, 2019 | 32.84 | 33.28 | 32.73 | 33.22 | 8,318,332 | +0.32(+0.98%) |
Feb 01, 2019 | 33.05 | 33.16 | 32.78 | 32.90 | 7,352,894 | -0.04(-0.13%) |
Jan 31, 2019 | 32.67 | 33.36 | 32.67 | 32.94 | 8,717,626 | +0.21(+0.64%) |
Jan 30, 2019 | 32.23 | 32.79 | 31.78 | 32.73 | 10,598,758 | +0.92(+2.89%) |
Jan 29, 2019 | 32.65 | 32.65 | 31.79 | 31.81 | 11,535,627 | -0.97(-2.96%) |
Jan 28, 2019 | 32.33 | 32.98 | 32.31 | 32.78 | 16,083,924 | -0.61(-1.84%) |
Jan 25, 2019 | 33.27 | 33.50 | 33.17 | 33.40 | 19,144,774 | +0.44(+1.33%) |
Jan 24, 2019 | 32.29 | 32.96 | 32.21 | 32.96 | 16,095,908 | +1.01(+3.15%) |
Jan 23, 2019 | 31.99 | 32.17 | 31.73 | 31.95 | 15,895,535 | +0.11(+0.33%) |
Jan 22, 2019 | 31.96 | 32.19 | 31.61 | 31.85 | 15,282,378 | -0.41(-1.28%) |
Jan 18, 2019 | 31.73 | 32.41 | 31.66 | 32.26 | 14,739,022 | +0.48(+1.52%) |
Jan 17, 2019 | 30.58 | 32.00 | 30.50 | 31.78 | 25,029,948 | +0.57(+1.82%) |
Jan 16, 2019 | 31.43 | 31.55 | 31.21 | 31.21 | 9,966,221 | -0.35(-1.11%) |
Jan 15, 2019 | 31.56 | 31.72 | 31.35 | 31.56 | 11,609,083 | +0.25(+0.78%) |
Jan 14, 2019 | 31.64 | 31.69 | 31.28 | 31.31 | 7,019,139 | -0.74(-2.32%) |
Jan 11, 2019 | 31.92 | 32.20 | 31.73 | 32.06 | 8,260,243 | +0.17(+0.52%) |
Jan 10, 2019 | 31.05 | 31.94 | 31.00 | 31.89 | 9,015,947 | +0.71(+2.27%) |
Jan 09, 2019 | 30.94 | 31.49 | 30.94 | 31.18 | 13,442,146 | +0.59(+1.92%) |
Jan 08, 2019 | 30.74 | 30.80 | 30.33 | 30.59 | 13,090,713 | -0.25(-0.82%) |
Jan 07, 2019 | 30.66 | 31.06 | 30.62 | 30.85 | 7,823,833 | +0.23(+0.74%) |
Jan 04, 2019 | 30.17 | 30.68 | 29.96 | 30.62 | 16,192,036 | +0.53(+1.78%) |
Jan 03, 2019 | 30.94 | 31.10 | 30.01 | 30.09 | 18,269,612 | -1.89(-5.91%) |
Jan 02, 2019 | 31.70 | 32.18 | 31.52 | 31.98 | 6,019,792 | -0.34(-1.06%) |
Dec 31, 2018 | 32.77 | 32.91 | 32.20 | 32.32 | 5,254,057 | -0.20(-0.62%) |
Dec 28, 2018 | 32.51 | 32.99 | 32.42 | 32.52 | 8,415,560 | +0.32(+0.98%) |
Dec 27, 2018 | 31.70 | 32.22 | 31.49 | 32.21 | 9,922,757 | +0.02(+0.05%) |
Dec 26, 2018 | 30.94 | 32.20 | 30.94 | 32.19 | 11,442,100 | +1.29(+4.17%) |
Dec 24, 2018 | 31.14 | 31.43 | 30.88 | 30.90 | 7,181,703 | -0.37(-1.18%) |
Dec 21, 2018 | 32.08 | 32.34 | 31.22 | 31.27 | 19,393,168 | -0.15(-0.47%) |
Dec 20, 2018 | 31.88 | 32.18 | 31.12 | 31.42 | 14,317,595 | -0.31(-0.97%) |
Dec 19, 2018 | 32.07 | 32.64 | 31.61 | 31.72 | 13,460,472 | -0.46(-1.44%) |
Dec 18, 2018 | 32.06 | 32.40 | 32.06 | 32.19 | 8,107,801 | +0.47(+1.49%) |
Dec 17, 2018 | 32.07 | 32.35 | 31.63 | 31.72 | 12,257,600 | -0.27(-0.85%) |
Dec 14, 2018 | 32.22 | 32.49 | 31.99 | 31.99 | 6,817,621 | -0.70(-2.14%) |
Dec 13, 2018 | 32.83 | 32.98 | 32.56 | 32.69 | 6,653,445 | -0.04(-0.13%) |
Dec 12, 2018 | 32.93 | 33.01 | 32.63 | 32.73 | 9,596,497 | +0.60(+1.85%) |
Dec 11, 2018 | 32.61 | 32.70 | 31.79 | 32.14 | 9,862,454 | +0.24(+0.74%) |
Dec 10, 2018 | 31.79 | 32.25 | 31.59 | 31.90 | 14,205,969 | -0.08(-0.25%) |
Dec 07, 2018 | 32.09 | 32.34 | 31.64 | 31.98 | 12,337,088 | -0.30(-0.92%) |
Dec 06, 2018 | 31.26 | 32.28 | 31.18 | 32.28 | 13,790,936 | -0.51(-1.55%) |
Dec 04, 2018 | 33.74 | 33.96 | 32.77 | 32.78 | 15,213,424 | -1.13(-3.33%) |