Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.59 | 31.69 | 31.53 | 31.58 | 4,115,130 | +0.16(+0.50%) |
Feb 27, 2019 | 31.50 | 31.55 | 31.39 | 31.43 | 2,066,686 | -0.15(-0.47%) |
Feb 26, 2019 | 31.39 | 31.60 | 31.39 | 31.58 | 3,498,593 | +0.24(+0.77%) |
Feb 25, 2019 | 31.47 | 31.50 | 31.30 | 31.33 | 2,157,471 | +0.07(+0.22%) |
Feb 22, 2019 | 31.25 | 31.32 | 31.20 | 31.26 | 1,928,028 | +0.12(+0.39%) |
Feb 21, 2019 | 31.22 | 31.26 | 31.10 | 31.14 | 3,024,658 | -0.03(-0.08%) |
Feb 20, 2019 | 31.04 | 31.31 | 31.04 | 31.17 | 3,556,044 | +0.13(+0.42%) |
Feb 19, 2019 | 30.78 | 31.06 | 30.78 | 31.04 | 4,991,170 | +0.13(+0.42%) |
Feb 15, 2019 | 30.81 | 30.93 | 30.74 | 30.91 | 3,970,704 | +0.54(+1.77%) |
Feb 14, 2019 | 30.38 | 30.48 | 30.27 | 30.37 | 4,562,105 | -0.10(-0.31%) |
Feb 13, 2019 | 30.54 | 30.60 | 30.45 | 30.47 | 2,976,410 | +0.00(+0.00%) |
Feb 12, 2019 | 30.40 | 30.54 | 30.40 | 30.47 | 3,779,409 | +0.38(+1.27%) |
Feb 11, 2019 | 30.08 | 30.16 | 30.02 | 30.08 | 2,681,487 | -0.02(-0.06%) |
Feb 08, 2019 | 30.02 | 30.10 | 29.83 | 30.10 | 7,124,800 | -0.12(-0.40%) |
Feb 07, 2019 | 30.39 | 30.43 | 30.12 | 30.22 | 5,599,573 | -0.55(-1.78%) |
Feb 06, 2019 | 30.83 | 30.87 | 30.71 | 30.77 | 2,826,163 | -0.13(-0.42%) |
Feb 05, 2019 | 30.86 | 30.94 | 30.80 | 30.90 | 3,486,112 | +0.29(+0.93%) |
Feb 04, 2019 | 30.45 | 30.61 | 30.32 | 30.61 | 2,487,493 | -0.02(-0.06%) |
Feb 01, 2019 | 30.55 | 30.72 | 30.48 | 30.63 | 3,452,942 | +0.07(+0.23%) |
Jan 31, 2019 | 30.38 | 30.60 | 30.32 | 30.56 | 4,662,971 | -0.07(-0.23%) |
Jan 30, 2019 | 30.37 | 30.75 | 30.29 | 30.63 | 2,613,650 | +0.23(+0.77%) |
Jan 29, 2019 | 30.39 | 30.47 | 30.31 | 30.40 | 3,091,698 | +0.14(+0.46%) |
Jan 28, 2019 | 30.15 | 30.29 | 30.10 | 30.26 | 3,227,943 | -0.06(-0.20%) |
Jan 25, 2019 | 30.27 | 30.43 | 30.25 | 30.32 | 6,005,422 | +0.47(+1.57%) |
Jan 24, 2019 | 29.87 | 29.96 | 29.72 | 29.85 | 4,246,138 | +0.03(+0.09%) |
Jan 23, 2019 | 29.95 | 30.00 | 29.73 | 29.82 | 3,993,718 | +0.19(+0.64%) |
Jan 22, 2019 | 29.65 | 29.77 | 29.58 | 29.63 | 10,658,864 | -0.36(-1.21%) |
Jan 18, 2019 | 29.99 | 30.06 | 29.86 | 30.00 | 5,277,164 | +0.43(+1.47%) |
Jan 17, 2019 | 29.32 | 29.62 | 29.32 | 29.56 | 2,750,778 | +0.05(+0.18%) |
Jan 16, 2019 | 29.48 | 29.57 | 29.48 | 29.51 | 3,903,588 | -0.03(-0.09%) |
Jan 15, 2019 | 29.40 | 29.56 | 29.36 | 29.54 | 4,649,398 | +0.03(+0.12%) |
Jan 14, 2019 | 29.39 | 29.60 | 29.39 | 29.50 | 2,883,800 | -0.10(-0.35%) |
Jan 11, 2019 | 29.60 | 29.68 | 29.51 | 29.61 | 2,636,102 | -0.25(-0.84%) |
Jan 10, 2019 | 29.66 | 29.87 | 29.63 | 29.86 | 3,660,018 | -0.03(-0.09%) |
Jan 09, 2019 | 29.78 | 29.92 | 29.68 | 29.89 | 4,775,915 | +0.38(+1.29%) |
Jan 08, 2019 | 29.58 | 29.63 | 29.39 | 29.50 | 4,711,375 | +0.19(+0.65%) |
Jan 07, 2019 | 29.17 | 29.41 | 29.09 | 29.31 | 3,737,849 | +0.03(+0.09%) |
Jan 04, 2019 | 28.84 | 29.33 | 28.78 | 29.29 | 7,237,833 | +0.95(+3.37%) |
Jan 03, 2019 | 28.48 | 28.51 | 28.31 | 28.33 | 3,903,374 | -0.38(-1.33%) |
Jan 02, 2019 | 28.45 | 28.71 | 28.40 | 28.71 | 6,017,994 | -0.13(-0.45%) |
Dec 31, 2018 | 28.94 | 28.98 | 28.71 | 28.85 | 5,964,938 | +0.12(+0.42%) |
Dec 28, 2018 | 28.91 | 28.98 | 28.63 | 28.72 | 5,667,129 | +0.13(+0.45%) |
Dec 27, 2018 | 28.13 | 28.60 | 27.91 | 28.59 | 9,460,626 | +0.02(+0.06%) |
Dec 26, 2018 | 27.91 | 28.59 | 27.70 | 28.58 | 17,096,490 | +0.76(+2.74%) |
Dec 24, 2018 | 28.19 | 28.37 | 27.78 | 27.81 | 6,147,291 | -0.50(-1.78%) |
Dec 21, 2018 | 28.65 | 28.81 | 28.26 | 28.32 | 12,618,688 | -0.40(-1.38%) |
Dec 20, 2018 | 28.85 | 28.97 | 28.65 | 28.71 | 12,038,366 | -0.14(-0.48%) |
Dec 19, 2018 | 29.29 | 29.55 | 28.75 | 28.85 | 11,049,755 | -0.24(-0.83%) |
Dec 18, 2018 | 29.21 | 29.31 | 29.00 | 29.09 | 10,385,421 | +0.06(+0.21%) |
Dec 17, 2018 | 29.22 | 29.28 | 28.94 | 29.03 | 6,153,762 | -0.20(-0.68%) |
Dec 14, 2018 | 29.30 | 29.43 | 29.23 | 29.23 | 4,936,357 | -0.43(-1.46%) |
Dec 13, 2018 | 29.75 | 29.83 | 29.61 | 29.66 | 5,745,338 | -0.02(-0.06%) |
Dec 12, 2018 | 29.64 | 29.86 | 29.63 | 29.68 | 5,863,296 | +0.57(+1.96%) |
Dec 11, 2018 | 29.34 | 29.37 | 28.94 | 29.11 | 7,714,483 | +0.06(+0.21%) |
Dec 10, 2018 | 29.14 | 29.20 | 28.72 | 29.05 | 7,123,275 | -0.11(-0.39%) |
Dec 07, 2018 | 29.55 | 29.67 | 29.09 | 29.16 | 8,794,540 | -0.35(-1.20%) |
Dec 06, 2018 | 29.37 | 29.56 | 28.98 | 29.52 | 9,091,691 | -0.40(-1.33%) |
Dec 04, 2018 | 30.68 | 30.70 | 29.89 | 29.91 | 7,707,335 | -0.79(-2.56%) |