Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.31 | 34.51 | 33.78 | 33.93 | 4,088,408 | -0.61(-1.78%) |
Feb 27, 2019 | 34.73 | 34.89 | 34.37 | 34.54 | 2,579,213 | -0.37(-1.06%) |
Feb 26, 2019 | 35.20 | 35.53 | 34.89 | 34.91 | 2,971,617 | -0.33(-0.92%) |
Feb 25, 2019 | 34.96 | 35.38 | 34.91 | 35.24 | 4,081,874 | +0.63(+1.82%) |
Feb 22, 2019 | 34.81 | 35.06 | 34.31 | 34.61 | 4,263,290 | -0.01(-0.02%) |
Feb 21, 2019 | 35.16 | 35.23 | 34.45 | 34.62 | 4,263,052 | -0.73(-2.07%) |
Feb 20, 2019 | 34.77 | 35.72 | 34.77 | 35.35 | 5,463,703 | +0.60(+1.73%) |
Feb 19, 2019 | 34.55 | 34.98 | 34.30 | 34.75 | 3,996,727 | +0.21(+0.59%) |
Feb 15, 2019 | 34.38 | 34.67 | 34.19 | 34.55 | 3,989,745 | +0.48(+1.40%) |
Feb 14, 2019 | 34.08 | 34.33 | 33.93 | 34.07 | 3,151,467 | -0.19(-0.56%) |
Feb 13, 2019 | 34.72 | 34.77 | 34.23 | 34.26 | 3,363,643 | -0.20(-0.57%) |
Feb 12, 2019 | 33.71 | 34.64 | 33.71 | 34.46 | 4,314,538 | +1.03(+3.09%) |
Feb 11, 2019 | 33.81 | 33.84 | 33.24 | 33.42 | 3,077,201 | -0.27(-0.80%) |
Feb 08, 2019 | 33.82 | 33.99 | 33.34 | 33.70 | 3,062,462 | -0.23(-0.69%) |
Feb 07, 2019 | 34.33 | 34.44 | 33.66 | 33.93 | 3,525,374 | -0.59(-1.72%) |
Feb 06, 2019 | 34.14 | 34.74 | 34.12 | 34.52 | 2,643,432 | +0.25(+0.73%) |
Feb 05, 2019 | 34.05 | 34.40 | 33.95 | 34.27 | 3,124,935 | +0.27(+0.80%) |
Feb 04, 2019 | 33.89 | 34.02 | 33.56 | 34.00 | 3,379,959 | +0.05(+0.15%) |
Feb 01, 2019 | 34.87 | 34.87 | 33.87 | 33.95 | 4,954,697 | -0.80(-2.30%) |
Jan 31, 2019 | 35.03 | 35.18 | 34.54 | 34.75 | 5,682,006 | +0.09(+0.25%) |
Jan 30, 2019 | 34.80 | 35.04 | 34.12 | 34.66 | 4,839,757 | -0.01(-0.04%) |
Jan 29, 2019 | 34.45 | 34.87 | 34.41 | 34.68 | 3,597,224 | +0.35(+1.02%) |
Jan 28, 2019 | 34.17 | 34.33 | 33.84 | 34.33 | 3,519,948 | -0.09(-0.26%) |
Jan 25, 2019 | 34.27 | 34.82 | 34.27 | 34.41 | 3,674,872 | +0.51(+1.51%) |
Jan 24, 2019 | 33.62 | 33.98 | 33.53 | 33.90 | 3,123,598 | +0.32(+0.96%) |
Jan 23, 2019 | 34.25 | 34.37 | 33.29 | 33.58 | 4,435,752 | +0.07(+0.20%) |
Jan 22, 2019 | 33.34 | 33.63 | 33.16 | 33.51 | 3,470,917 | +0.04(+0.13%) |
Jan 18, 2019 | 33.15 | 33.81 | 33.07 | 33.47 | 4,564,485 | +0.50(+1.51%) |
Jan 17, 2019 | 32.35 | 33.13 | 32.16 | 32.97 | 2,895,995 | +0.42(+1.28%) |
Jan 16, 2019 | 32.73 | 32.90 | 32.49 | 32.55 | 2,880,943 | -0.21(-0.63%) |
Jan 15, 2019 | 32.41 | 32.82 | 32.29 | 32.76 | 2,151,892 | +0.34(+1.06%) |
Jan 14, 2019 | 32.86 | 32.88 | 32.34 | 32.41 | 3,483,950 | -0.73(-2.21%) |
Jan 11, 2019 | 32.68 | 33.16 | 32.51 | 33.15 | 5,194,229 | +0.32(+0.96%) |
Jan 10, 2019 | 31.21 | 33.01 | 31.10 | 32.83 | 9,265,779 | +1.54(+4.92%) |
Jan 09, 2019 | 31.25 | 31.50 | 30.75 | 31.29 | 5,511,740 | -0.48(-1.50%) |
Jan 08, 2019 | 31.68 | 31.92 | 31.49 | 31.77 | 4,659,188 | +0.43(+1.38%) |
Jan 07, 2019 | 30.96 | 31.86 | 30.79 | 31.34 | 4,636,035 | +0.37(+1.21%) |
Jan 04, 2019 | 30.27 | 31.10 | 30.11 | 30.96 | 4,119,133 | +1.39(+4.71%) |
Jan 03, 2019 | 29.79 | 30.31 | 29.28 | 29.57 | 4,747,235 | -0.48(-1.61%) |
Jan 02, 2019 | 29.24 | 30.14 | 28.96 | 30.05 | 4,240,496 | +0.48(+1.64%) |
Dec 31, 2018 | 29.31 | 29.60 | 28.73 | 29.57 | 4,450,929 | +0.40(+1.38%) |
Dec 28, 2018 | 29.83 | 30.00 | 28.99 | 29.17 | 5,363,472 | -0.42(-1.41%) |
Dec 27, 2018 | 28.52 | 29.59 | 28.39 | 29.59 | 5,759,973 | +0.56(+1.92%) |
Dec 26, 2018 | 27.82 | 29.04 | 27.52 | 29.03 | 4,594,366 | +1.51(+5.48%) |
Dec 24, 2018 | 28.60 | 28.62 | 27.51 | 27.52 | 2,533,308 | -1.14(-3.99%) |
Dec 21, 2018 | 28.91 | 29.61 | 28.58 | 28.66 | 8,412,422 | -0.32(-1.11%) |
Dec 20, 2018 | 29.68 | 29.93 | 28.62 | 28.98 | 7,526,423 | -0.76(-2.56%) |
Dec 19, 2018 | 30.14 | 30.85 | 29.59 | 29.75 | 4,459,925 | -0.41(-1.36%) |
Dec 18, 2018 | 30.58 | 30.98 | 30.02 | 30.16 | 3,836,800 | -0.14(-0.46%) |
Dec 17, 2018 | 31.14 | 31.31 | 29.97 | 30.30 | 7,034,413 | -1.53(-4.81%) |
Dec 14, 2018 | 31.31 | 32.08 | 31.27 | 31.83 | 4,702,199 | +0.26(+0.84%) |
Dec 13, 2018 | 32.39 | 32.55 | 31.47 | 31.56 | 4,790,135 | -0.86(-2.67%) |
Dec 12, 2018 | 32.88 | 33.05 | 32.36 | 32.43 | 2,777,494 | +0.09(+0.27%) |
Dec 11, 2018 | 32.98 | 33.26 | 32.17 | 32.34 | 4,278,678 | -0.12(-0.38%) |
Dec 10, 2018 | 32.79 | 33.19 | 31.94 | 32.47 | 5,108,802 | -0.33(-1.01%) |
Dec 07, 2018 | 33.11 | 33.54 | 32.63 | 32.79 | 4,386,099 | -0.26(-0.80%) |
Dec 06, 2018 | 33.02 | 33.07 | 32.24 | 33.06 | 5,600,753 | -0.60(-1.78%) |
Dec 04, 2018 | 34.40 | 34.49 | 33.34 | 33.66 | 7,312,485 | -1.00(-2.90%) |