Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.57 | 32.87 | 32.54 | 32.62 | 4,455,564 | -0.08(-0.25%) |
Feb 27, 2019 | 32.62 | 32.88 | 32.60 | 32.70 | 4,094,087 | -0.03(-0.10%) |
Feb 26, 2019 | 32.67 | 32.89 | 32.59 | 32.73 | 2,185,452 | +0.01(+0.02%) |
Feb 25, 2019 | 32.83 | 32.91 | 32.67 | 32.72 | 2,726,102 | -0.05(-0.15%) |
Feb 22, 2019 | 32.49 | 32.86 | 32.45 | 32.77 | 2,821,054 | +0.01(+0.02%) |
Feb 21, 2019 | 32.75 | 32.90 | 32.67 | 32.76 | 3,041,256 | -0.18(-0.54%) |
Feb 20, 2019 | 32.79 | 33.13 | 32.77 | 32.94 | 3,263,746 | +0.06(+0.17%) |
Feb 19, 2019 | 32.83 | 32.99 | 32.83 | 32.88 | 3,360,623 | +0.04(+0.12%) |
Feb 15, 2019 | 32.82 | 32.90 | 32.68 | 32.84 | 4,035,509 | +0.30(+0.93%) |
Feb 14, 2019 | 32.33 | 32.63 | 32.28 | 32.54 | 3,692,684 | +0.39(+1.21%) |
Feb 13, 2019 | 31.93 | 32.28 | 31.91 | 32.15 | 3,849,170 | -0.13(-0.39%) |
Feb 12, 2019 | 32.06 | 32.34 | 32.04 | 32.28 | 4,062,633 | +0.24(+0.75%) |
Feb 11, 2019 | 32.12 | 32.20 | 31.95 | 32.04 | 6,731,547 | -0.68(-2.09%) |
Feb 08, 2019 | 32.49 | 32.82 | 32.43 | 32.72 | 3,930,409 | +0.41(+1.28%) |
Feb 07, 2019 | 32.72 | 32.79 | 32.25 | 32.31 | 4,612,246 | -0.09(-0.27%) |
Feb 06, 2019 | 31.79 | 32.46 | 31.74 | 32.40 | 7,192,156 | +0.98(+3.12%) |
Feb 05, 2019 | 31.44 | 31.68 | 31.39 | 31.42 | 4,014,753 | +0.25(+0.79%) |
Feb 04, 2019 | 31.18 | 31.20 | 31.01 | 31.17 | 2,720,197 | -0.05(-0.15%) |
Feb 01, 2019 | 31.12 | 31.35 | 31.07 | 31.22 | 2,905,521 | +0.00(+0.00%) |
Jan 31, 2019 | 30.85 | 31.26 | 30.76 | 31.22 | 4,976,992 | +0.39(+1.27%) |
Jan 30, 2019 | 31.16 | 31.20 | 30.62 | 30.83 | 7,242,319 | -0.01(-0.03%) |
Jan 29, 2019 | 30.84 | 31.00 | 30.76 | 30.84 | 2,842,636 | +0.22(+0.73%) |
Jan 28, 2019 | 30.46 | 30.65 | 30.39 | 30.61 | 3,165,429 | +0.02(+0.05%) |
Jan 25, 2019 | 30.55 | 30.70 | 30.47 | 30.60 | 3,579,194 | +0.04(+0.13%) |
Jan 24, 2019 | 30.72 | 30.75 | 30.46 | 30.56 | 5,518,251 | -0.56(-1.79%) |
Jan 23, 2019 | 31.35 | 31.46 | 30.93 | 31.11 | 3,420,275 | +0.08(+0.26%) |
Jan 22, 2019 | 30.82 | 31.11 | 30.80 | 31.03 | 3,525,611 | -0.07(-0.23%) |
Jan 18, 2019 | 31.10 | 31.23 | 30.99 | 31.11 | 7,437,025 | +0.06(+0.21%) |
Jan 17, 2019 | 30.70 | 31.11 | 30.66 | 31.04 | 4,794,065 | +0.45(+1.48%) |
Jan 16, 2019 | 30.60 | 30.79 | 30.52 | 30.59 | 4,460,831 | -0.51(-1.64%) |
Jan 15, 2019 | 30.68 | 31.14 | 30.65 | 31.10 | 4,430,920 | +0.35(+1.14%) |
Jan 14, 2019 | 30.84 | 30.88 | 30.57 | 30.75 | 6,538,441 | -0.61(-1.96%) |
Jan 11, 2019 | 31.19 | 31.51 | 31.14 | 31.36 | 4,461,060 | +0.02(+0.05%) |
Jan 10, 2019 | 31.05 | 31.40 | 30.98 | 31.35 | 3,732,597 | +0.13(+0.41%) |
Jan 09, 2019 | 31.39 | 31.40 | 31.15 | 31.22 | 2,814,963 | +0.11(+0.36%) |
Jan 08, 2019 | 30.54 | 31.13 | 30.54 | 31.11 | 3,910,079 | +0.20(+0.64%) |
Jan 07, 2019 | 30.73 | 31.05 | 30.56 | 30.91 | 4,269,475 | +0.15(+0.49%) |
Jan 04, 2019 | 30.35 | 30.83 | 30.35 | 30.76 | 3,717,319 | +0.63(+2.09%) |
Jan 03, 2019 | 30.35 | 30.49 | 30.13 | 30.13 | 3,461,478 | -0.04(-0.13%) |
Jan 02, 2019 | 30.08 | 30.35 | 29.94 | 30.17 | 2,990,085 | -0.26(-0.86%) |
Dec 31, 2018 | 30.46 | 30.51 | 30.24 | 30.43 | 2,413,545 | +0.05(+0.16%) |
Dec 28, 2018 | 30.31 | 30.60 | 30.28 | 30.38 | 3,603,680 | +0.12(+0.39%) |
Dec 27, 2018 | 29.82 | 30.27 | 29.54 | 30.26 | 4,685,581 | +0.00(+0.00%) |
Dec 26, 2018 | 29.58 | 30.27 | 29.43 | 30.26 | 3,762,321 | +0.61(+2.04%) |
Dec 24, 2018 | 29.86 | 29.97 | 29.51 | 29.66 | 2,746,929 | -0.27(-0.90%) |
Dec 21, 2018 | 30.13 | 30.55 | 29.92 | 29.93 | 5,735,577 | -0.25(-0.84%) |
Dec 20, 2018 | 30.50 | 30.52 | 30.01 | 30.18 | 8,452,830 | +0.40(+1.34%) |
Dec 19, 2018 | 31.27 | 31.27 | 29.70 | 29.78 | 19,328,406 | +0.25(+0.84%) |
Dec 18, 2018 | 29.76 | 29.78 | 29.36 | 29.54 | 5,520,222 | +0.02(+0.05%) |
Dec 17, 2018 | 29.82 | 29.87 | 29.42 | 29.52 | 5,095,439 | -0.43(-1.44%) |
Dec 14, 2018 | 29.93 | 30.00 | 29.78 | 29.95 | 5,302,241 | -0.26(-0.87%) |
Dec 13, 2018 | 30.29 | 30.34 | 30.00 | 30.21 | 2,846,386 | +0.21(+0.69%) |
Dec 12, 2018 | 30.07 | 30.39 | 29.99 | 30.01 | 3,060,141 | +0.25(+0.86%) |
Dec 11, 2018 | 30.31 | 30.35 | 29.66 | 29.75 | 4,552,352 | -0.25(-0.85%) |
Dec 10, 2018 | 29.79 | 30.10 | 29.59 | 30.01 | 5,832,941 | +0.30(+1.02%) |
Dec 07, 2018 | 29.66 | 29.98 | 29.53 | 29.70 | 7,782,087 | -0.10(-0.32%) |
Dec 06, 2018 | 29.47 | 29.82 | 29.00 | 29.80 | 7,845,000 | -0.73(-2.40%) |
Dec 04, 2018 | 30.99 | 31.10 | 30.40 | 30.53 | 8,301,311 | -0.21(-0.70%) |