Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.87 | 31.11 | 30.34 | 30.85 | 2,411,192 | -0.01(-0.03%) |
Feb 27, 2019 | 30.15 | 31.00 | 30.15 | 30.86 | 2,350,068 | +0.67(+2.22%) |
Feb 26, 2019 | 30.32 | 30.70 | 30.14 | 30.19 | 1,076,680 | -0.12(-0.40%) |
Feb 25, 2019 | 30.53 | 30.90 | 30.27 | 30.31 | 1,524,093 | +0.02(+0.07%) |
Feb 22, 2019 | 30.01 | 30.33 | 29.84 | 30.29 | 1,610,200 | +0.27(+0.90%) |
Feb 21, 2019 | 30.18 | 30.50 | 29.91 | 30.02 | 1,908,730 | -0.16(-0.53%) |
Feb 20, 2019 | 30.02 | 30.64 | 29.93 | 30.18 | 1,916,596 | -0.01(-0.03%) |
Feb 19, 2019 | 30.32 | 30.32 | 29.86 | 30.19 | 1,780,656 | -0.04(-0.13%) |
Feb 15, 2019 | 30.43 | 30.89 | 30.19 | 30.23 | 1,914,600 | -0.06(-0.20%) |
Feb 14, 2019 | 30.45 | 30.93 | 30.15 | 30.29 | 1,949,006 | -0.51(-1.66%) |
Feb 13, 2019 | 31.37 | 31.47 | 30.37 | 30.80 | 1,760,412 | -0.56(-1.79%) |
Feb 12, 2019 | 31.32 | 31.84 | 31.22 | 31.36 | 1,354,559 | +0.21(+0.67%) |
Feb 11, 2019 | 30.95 | 31.29 | 30.64 | 31.15 | 1,608,952 | +0.25(+0.81%) |
Feb 08, 2019 | 31.24 | 31.82 | 30.54 | 30.90 | 3,983,000 | -0.64(-2.03%) |
Feb 07, 2019 | 30.99 | 31.56 | 30.81 | 31.54 | 2,297,300 | +0.42(+1.35%) |
Feb 06, 2019 | 31.47 | 31.57 | 30.82 | 31.12 | 3,028,520 | -0.40(-1.27%) |
Feb 05, 2019 | 31.74 | 31.97 | 31.24 | 31.52 | 3,086,487 | -0.08(-0.25%) |
Feb 04, 2019 | 31.27 | 31.60 | 30.74 | 31.60 | 1,972,008 | +0.34(+1.09%) |
Feb 01, 2019 | 32.29 | 32.48 | 31.15 | 31.26 | 2,144,500 | -1.04(-3.22%) |
Jan 31, 2019 | 32.19 | 32.51 | 31.90 | 32.30 | 1,694,360 | +0.07(+0.22%) |
Jan 30, 2019 | 32.29 | 32.56 | 31.71 | 32.23 | 1,222,752 | +0.20(+0.62%) |
Jan 29, 2019 | 32.31 | 32.34 | 31.83 | 32.03 | 1,449,777 | -0.49(-1.51%) |
Jan 28, 2019 | 32.02 | 32.82 | 31.59 | 32.52 | 2,558,491 | +0.28(+0.87%) |
Jan 25, 2019 | 31.68 | 32.41 | 31.59 | 32.24 | 2,803,800 | +0.75(+2.38%) |
Jan 24, 2019 | 32.04 | 32.04 | 31.19 | 31.49 | 1,660,942 | -0.53(-1.66%) |
Jan 23, 2019 | 32.12 | 32.38 | 31.48 | 32.02 | 1,465,550 | +0.03(+0.09%) |
Jan 22, 2019 | 32.24 | 32.52 | 31.79 | 31.99 | 1,998,422 | -0.56(-1.72%) |
Jan 18, 2019 | 32.17 | 32.74 | 31.94 | 32.55 | 1,863,200 | +0.63(+1.97%) |
Jan 17, 2019 | 31.84 | 32.36 | 31.65 | 31.92 | 2,133,994 | -0.01(-0.03%) |
Jan 16, 2019 | 31.87 | 32.17 | 31.71 | 31.93 | 2,276,434 | -0.02(-0.06%) |
Jan 15, 2019 | 32.09 | 32.29 | 31.74 | 31.95 | 3,005,185 | -0.32(-0.99%) |
Jan 14, 2019 | 32.29 | 33.53 | 32.14 | 32.27 | 2,224,253 | -0.35(-1.07%) |
Jan 11, 2019 | 31.88 | 33.32 | 31.75 | 32.62 | 4,569,100 | +0.06(+0.18%) |
Jan 10, 2019 | 32.00 | 32.58 | 31.69 | 32.56 | 4,197,589 | -1.15(-3.41%) |
Jan 09, 2019 | 34.25 | 34.83 | 33.08 | 33.71 | 3,040,045 | +0.97(+2.96%) |
Jan 08, 2019 | 32.84 | 32.86 | 31.51 | 32.74 | 3,351,712 | +0.23(+0.71%) |
Jan 07, 2019 | 32.22 | 33.29 | 31.89 | 32.51 | 3,117,031 | +0.22(+0.68%) |
Jan 04, 2019 | 32.83 | 33.42 | 32.14 | 32.29 | 3,325,800 | -0.25(-0.77%) |
Jan 03, 2019 | 32.97 | 33.08 | 31.95 | 32.54 | 1,597,789 | -0.65(-1.96%) |
Jan 02, 2019 | 32.51 | 33.82 | 32.51 | 33.19 | 2,339,627 | -0.01(-0.03%) |
Dec 31, 2018 | 33.45 | 33.93 | 32.93 | 33.20 | 1,769,200 | -0.18(-0.54%) |
Dec 28, 2018 | 33.90 | 34.21 | 33.09 | 33.38 | 1,329,300 | -0.26(-0.77%) |
Dec 27, 2018 | 33.51 | 33.72 | 32.44 | 33.64 | 1,710,885 | -0.42(-1.23%) |
Dec 26, 2018 | 32.08 | 34.13 | 32.08 | 34.06 | 1,973,931 | +2.33(+7.34%) |
Dec 24, 2018 | 31.58 | 32.49 | 31.58 | 31.73 | 798,900 | -0.15(-0.47%) |
Dec 21, 2018 | 32.89 | 33.18 | 31.77 | 31.88 | 4,467,800 | -0.89(-2.72%) |
Dec 20, 2018 | 32.91 | 33.39 | 32.39 | 32.77 | 1,453,343 | -0.29(-0.88%) |
Dec 19, 2018 | 33.97 | 34.06 | 32.80 | 33.06 | 1,764,192 | -0.68(-2.02%) |
Dec 18, 2018 | 33.81 | 34.41 | 33.25 | 33.74 | 2,581,242 | +0.34(+1.02%) |
Dec 17, 2018 | 33.00 | 33.77 | 32.73 | 33.40 | 2,836,590 | +0.18(+0.54%) |
Dec 14, 2018 | 33.37 | 34.18 | 32.87 | 33.22 | 2,520,400 | -0.39(-1.16%) |
Dec 13, 2018 | 35.30 | 35.58 | 33.58 | 33.61 | 2,379,072 | -1.59(-4.52%) |
Dec 12, 2018 | 35.37 | 35.86 | 34.93 | 35.20 | 2,997,506 | +0.05(+0.14%) |
Dec 11, 2018 | 38.32 | 38.39 | 34.30 | 35.15 | 5,310,097 | -2.53(-6.71%) |
Dec 10, 2018 | 36.89 | 37.80 | 36.16 | 37.68 | 4,111,450 | +0.64(+1.73%) |
Dec 07, 2018 | 37.60 | 38.59 | 36.53 | 37.04 | 4,672,800 | -0.80(-2.11%) |
Dec 06, 2018 | 37.00 | 38.49 | 36.42 | 37.84 | 2,484,364 | +0.34(+0.91%) |
Dec 04, 2018 | 39.31 | 39.46 | 37.40 | 37.50 | 2,460,800 | -1.81(-4.60%) |