Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.29 | 31.29 | 30.93 | 31.08 | 4,337,469 | -0.21(-0.68%) |
Feb 27, 2019 | 31.17 | 31.51 | 30.88 | 31.29 | 3,613,021 | -0.06(-0.20%) |
Feb 26, 2019 | 31.39 | 31.68 | 31.32 | 31.35 | 3,952,323 | -0.22(-0.70%) |
Feb 25, 2019 | 31.70 | 31.88 | 31.56 | 31.57 | 3,058,356 | +0.05(+0.17%) |
Feb 22, 2019 | 31.46 | 31.69 | 31.29 | 31.52 | 3,971,897 | +0.16(+0.51%) |
Feb 21, 2019 | 31.06 | 31.51 | 31.00 | 31.36 | 5,093,069 | +0.14(+0.45%) |
Feb 20, 2019 | 30.80 | 31.28 | 30.72 | 31.22 | 3,947,232 | +0.46(+1.49%) |
Feb 19, 2019 | 30.73 | 30.92 | 30.62 | 30.76 | 3,170,401 | -0.17(-0.54%) |
Feb 15, 2019 | 30.72 | 31.05 | 30.63 | 30.93 | 3,867,257 | +0.40(+1.30%) |
Feb 14, 2019 | 30.47 | 30.79 | 30.38 | 30.53 | 3,012,290 | -0.16(-0.52%) |
Feb 13, 2019 | 30.62 | 30.96 | 30.59 | 30.69 | 4,279,892 | +0.19(+0.64%) |
Feb 12, 2019 | 30.19 | 30.61 | 30.19 | 30.50 | 6,146,218 | +0.48(+1.58%) |
Feb 11, 2019 | 30.06 | 30.29 | 29.91 | 30.02 | 4,623,382 | +0.06(+0.21%) |
Feb 08, 2019 | 29.71 | 29.97 | 29.38 | 29.96 | 4,889,938 | +0.10(+0.32%) |
Feb 07, 2019 | 29.91 | 30.04 | 29.47 | 29.86 | 7,508,715 | -0.20(-0.67%) |
Feb 06, 2019 | 29.98 | 30.30 | 29.91 | 30.06 | 4,944,938 | +0.07(+0.24%) |
Feb 05, 2019 | 29.77 | 30.06 | 29.61 | 29.99 | 4,634,966 | +0.19(+0.65%) |
Feb 04, 2019 | 29.16 | 29.82 | 29.16 | 29.80 | 8,223,404 | +0.50(+1.71%) |
Feb 01, 2019 | 29.71 | 30.05 | 28.98 | 29.30 | 7,882,054 | -0.46(-1.54%) |
Jan 31, 2019 | 29.07 | 29.85 | 28.87 | 29.76 | 8,921,770 | +0.60(+2.06%) |
Jan 30, 2019 | 29.02 | 29.34 | 28.71 | 29.16 | 5,160,316 | +0.24(+0.82%) |
Jan 29, 2019 | 28.73 | 29.10 | 28.73 | 28.92 | 4,303,456 | +0.11(+0.40%) |
Jan 28, 2019 | 28.56 | 28.93 | 28.29 | 28.80 | 5,940,640 | -0.02(-0.06%) |
Jan 25, 2019 | 28.74 | 29.09 | 28.70 | 28.82 | 3,462,202 | +0.39(+1.36%) |
Jan 24, 2019 | 28.20 | 28.57 | 28.18 | 28.43 | 3,514,697 | +0.20(+0.72%) |
Jan 23, 2019 | 28.74 | 28.81 | 28.03 | 28.23 | 4,809,139 | -0.45(-1.57%) |
Jan 22, 2019 | 28.68 | 28.71 | 28.25 | 28.68 | 6,768,064 | -0.16(-0.55%) |
Jan 18, 2019 | 28.52 | 29.13 | 28.46 | 28.84 | 6,234,143 | +0.41(+1.46%) |
Jan 17, 2019 | 27.75 | 28.50 | 27.70 | 28.42 | 5,049,581 | +0.52(+1.86%) |
Jan 16, 2019 | 27.88 | 28.19 | 27.88 | 27.90 | 4,017,386 | -0.04(-0.13%) |
Jan 15, 2019 | 28.42 | 28.55 | 27.74 | 27.94 | 5,343,117 | -0.58(-2.04%) |
Jan 14, 2019 | 28.18 | 28.75 | 28.18 | 28.52 | 6,032,183 | +0.17(+0.59%) |
Jan 11, 2019 | 27.76 | 28.50 | 27.76 | 28.35 | 7,442,043 | +0.26(+0.94%) |
Jan 10, 2019 | 27.93 | 28.33 | 27.83 | 28.09 | 5,544,573 | -0.08(-0.28%) |
Jan 09, 2019 | 28.23 | 28.38 | 27.70 | 28.17 | 4,849,878 | +0.03(+0.09%) |
Jan 08, 2019 | 28.28 | 28.55 | 27.78 | 28.14 | 6,346,049 | +0.19(+0.69%) |
Jan 07, 2019 | 27.61 | 28.23 | 27.49 | 27.95 | 6,304,538 | +0.45(+1.63%) |
Jan 04, 2019 | 26.80 | 27.67 | 26.80 | 27.50 | 7,263,860 | +1.06(+4.00%) |
Jan 03, 2019 | 26.72 | 27.07 | 26.39 | 26.44 | 6,424,812 | -0.43(-1.61%) |
Jan 02, 2019 | 25.82 | 26.88 | 25.69 | 26.87 | 6,005,910 | +0.75(+2.87%) |
Dec 31, 2018 | 26.13 | 26.35 | 25.68 | 26.13 | 7,310,392 | +0.04(+0.14%) |
Dec 28, 2018 | 26.30 | 26.53 | 25.90 | 26.09 | 7,390,064 | -0.09(-0.34%) |
Dec 27, 2018 | 25.84 | 26.18 | 25.24 | 26.18 | 7,972,733 | -0.03(-0.10%) |
Dec 26, 2018 | 25.22 | 26.20 | 24.93 | 26.20 | 7,181,702 | +1.08(+4.31%) |
Dec 24, 2018 | 25.88 | 26.16 | 25.11 | 25.12 | 5,779,946 | -0.85(-3.26%) |
Dec 21, 2018 | 26.80 | 27.38 | 25.93 | 25.97 | 14,847,429 | -0.90(-3.35%) |
Dec 20, 2018 | 27.13 | 27.59 | 26.71 | 26.87 | 9,471,309 | -0.30(-1.10%) |
Dec 19, 2018 | 28.09 | 28.73 | 27.07 | 27.16 | 7,321,303 | -0.85(-3.02%) |
Dec 18, 2018 | 27.55 | 28.22 | 27.42 | 28.01 | 7,349,790 | +0.64(+2.35%) |
Dec 17, 2018 | 28.15 | 28.43 | 27.24 | 27.37 | 7,131,732 | -0.80(-2.85%) |
Dec 14, 2018 | 27.93 | 28.58 | 27.89 | 28.17 | 5,334,828 | +0.08(+0.28%) |
Dec 13, 2018 | 28.63 | 28.85 | 28.06 | 28.09 | 5,311,617 | -0.40(-1.41%) |
Dec 12, 2018 | 28.50 | 29.04 | 28.46 | 28.49 | 5,540,206 | +0.32(+1.15%) |
Dec 11, 2018 | 28.72 | 28.99 | 28.12 | 28.17 | 8,515,381 | -0.10(-0.37%) |
Dec 10, 2018 | 28.58 | 28.59 | 27.73 | 28.27 | 5,740,186 | -0.27(-0.95%) |
Dec 07, 2018 | 29.11 | 29.61 | 28.52 | 28.54 | 6,218,853 | -0.64(-2.19%) |
Dec 06, 2018 | 29.14 | 29.30 | 28.63 | 29.18 | 8,042,622 | -0.44(-1.48%) |
Dec 04, 2018 | 30.48 | 30.68 | 29.53 | 29.62 | 7,932,950 | -1.01(-3.28%) |