Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.21 | 32.34 | 31.73 | 32.04 | 1,048,976 | -0.23(-0.71%) |
Feb 27, 2019 | 32.12 | 32.44 | 31.82 | 32.26 | 884,312 | +0.18(+0.56%) |
Feb 26, 2019 | 32.24 | 32.60 | 31.94 | 32.08 | 859,891 | -0.24(-0.74%) |
Feb 25, 2019 | 32.26 | 32.99 | 32.12 | 32.32 | 1,498,073 | +0.31(+0.98%) |
Feb 22, 2019 | 32.68 | 32.83 | 31.82 | 32.01 | 1,518,809 | -0.56(-1.73%) |
Feb 21, 2019 | 33.11 | 33.11 | 32.22 | 32.57 | 1,465,451 | -0.50(-1.53%) |
Feb 20, 2019 | 32.70 | 33.63 | 32.36 | 33.07 | 3,753,614 | +0.50(+1.52%) |
Feb 19, 2019 | 31.86 | 32.84 | 31.76 | 32.58 | 3,004,351 | +0.64(+2.00%) |
Feb 15, 2019 | 32.47 | 32.51 | 31.74 | 31.94 | 3,218,388 | -0.46(-1.41%) |
Feb 14, 2019 | 31.73 | 32.67 | 31.53 | 32.40 | 3,071,950 | +0.50(+1.55%) |
Feb 13, 2019 | 30.95 | 32.08 | 30.95 | 31.90 | 2,533,974 | +1.08(+3.49%) |
Feb 12, 2019 | 30.12 | 31.15 | 29.96 | 30.83 | 1,939,686 | +0.90(+2.99%) |
Feb 11, 2019 | 29.80 | 29.95 | 29.23 | 29.93 | 1,653,524 | +0.30(+1.03%) |
Feb 08, 2019 | 29.82 | 30.25 | 29.32 | 29.63 | 2,208,404 | -0.57(-1.89%) |
Feb 07, 2019 | 29.94 | 30.62 | 29.89 | 30.20 | 1,464,822 | +0.22(+0.73%) |
Feb 06, 2019 | 30.44 | 30.79 | 29.93 | 29.98 | 1,422,771 | -0.39(-1.29%) |
Feb 05, 2019 | 30.82 | 31.33 | 30.29 | 30.37 | 1,804,816 | -0.35(-1.15%) |
Feb 04, 2019 | 30.53 | 30.74 | 30.18 | 30.72 | 1,421,177 | +0.02(+0.06%) |
Feb 01, 2019 | 30.57 | 31.04 | 30.03 | 30.70 | 2,029,522 | +0.46(+1.51%) |
Jan 31, 2019 | 31.82 | 31.82 | 30.06 | 30.24 | 3,542,562 | -1.54(-4.85%) |
Jan 30, 2019 | 30.68 | 31.84 | 29.91 | 31.79 | 4,358,246 | +1.20(+3.92%) |
Jan 29, 2019 | 28.93 | 30.67 | 27.95 | 30.59 | 3,956,903 | +1.93(+6.75%) |
Jan 28, 2019 | 29.01 | 29.03 | 28.48 | 28.65 | 2,247,905 | -0.67(-2.27%) |
Jan 25, 2019 | 28.78 | 29.55 | 28.52 | 29.32 | 2,278,843 | +0.92(+3.25%) |
Jan 24, 2019 | 28.98 | 29.18 | 28.35 | 28.40 | 2,108,667 | -0.60(-2.07%) |
Jan 23, 2019 | 29.82 | 30.02 | 28.65 | 29.00 | 2,386,297 | -0.50(-1.71%) |
Jan 22, 2019 | 30.59 | 30.77 | 29.43 | 29.50 | 3,490,440 | -1.59(-5.12%) |
Jan 18, 2019 | 30.87 | 31.56 | 30.39 | 31.09 | 4,857,816 | +0.90(+2.97%) |
Jan 17, 2019 | 29.58 | 30.57 | 28.85 | 30.20 | 6,596,267 | +2.41(+8.67%) |
Jan 16, 2019 | 27.68 | 28.14 | 27.59 | 27.79 | 1,226,804 | +0.31(+1.14%) |
Jan 15, 2019 | 27.89 | 28.01 | 27.27 | 27.47 | 1,932,029 | -0.37(-1.33%) |
Jan 14, 2019 | 26.77 | 28.07 | 26.77 | 27.84 | 2,464,509 | +0.55(+2.02%) |
Jan 11, 2019 | 27.46 | 27.73 | 27.01 | 27.29 | 1,687,927 | -0.18(-0.66%) |
Jan 10, 2019 | 28.13 | 28.13 | 27.18 | 27.47 | 2,510,012 | -0.70(-2.50%) |
Jan 09, 2019 | 27.29 | 28.32 | 27.20 | 28.18 | 3,908,577 | +0.91(+3.32%) |
Jan 08, 2019 | 26.48 | 27.28 | 26.37 | 27.27 | 2,650,991 | +1.19(+4.57%) |
Jan 07, 2019 | 25.32 | 26.35 | 25.24 | 26.08 | 3,062,466 | +0.80(+3.17%) |
Jan 04, 2019 | 24.52 | 25.34 | 24.42 | 25.28 | 2,256,273 | +1.27(+5.28%) |
Jan 03, 2019 | 24.45 | 24.71 | 23.84 | 24.01 | 2,069,363 | -0.60(-2.44%) |
Jan 02, 2019 | 23.55 | 25.01 | 23.48 | 24.61 | 2,300,754 | +0.73(+3.07%) |
Dec 31, 2018 | 24.02 | 24.13 | 23.53 | 23.88 | 1,592,713 | +0.00(+0.00%) |
Dec 28, 2018 | 23.94 | 24.20 | 23.55 | 23.88 | 1,646,461 | -0.03(-0.12%) |
Dec 27, 2018 | 23.47 | 23.91 | 23.07 | 23.91 | 1,577,629 | +0.09(+0.36%) |
Dec 26, 2018 | 22.90 | 23.84 | 22.51 | 23.82 | 2,133,036 | +0.93(+4.08%) |
Dec 24, 2018 | 22.39 | 23.27 | 22.17 | 22.89 | 1,353,995 | +0.05(+0.21%) |
Dec 21, 2018 | 24.00 | 24.24 | 22.65 | 22.84 | 7,084,066 | -1.22(-5.07%) |
Dec 20, 2018 | 24.65 | 24.87 | 23.91 | 24.06 | 3,725,576 | -0.76(-3.07%) |
Dec 19, 2018 | 25.62 | 26.33 | 24.75 | 24.82 | 2,667,618 | -1.00(-3.87%) |
Dec 18, 2018 | 25.64 | 26.31 | 25.58 | 25.82 | 3,494,739 | +0.31(+1.23%) |
Dec 17, 2018 | 25.58 | 25.67 | 25.06 | 25.51 | 2,761,040 | -0.10(-0.37%) |
Dec 14, 2018 | 25.74 | 26.10 | 25.41 | 25.61 | 4,045,713 | -0.42(-1.61%) |
Dec 13, 2018 | 27.15 | 27.22 | 25.90 | 26.02 | 3,260,090 | -1.11(-4.11%) |
Dec 12, 2018 | 27.65 | 27.85 | 27.08 | 27.14 | 2,633,754 | -0.05(-0.18%) |
Dec 11, 2018 | 27.68 | 28.05 | 27.01 | 27.19 | 2,216,178 | -0.10(-0.38%) |
Dec 10, 2018 | 27.24 | 27.48 | 26.75 | 27.29 | 2,701,452 | -0.16(-0.59%) |
Dec 07, 2018 | 29.25 | 29.71 | 27.32 | 27.45 | 4,545,404 | -1.80(-6.15%) |
Dec 06, 2018 | 28.52 | 29.28 | 28.32 | 29.25 | 3,575,000 | +0.10(+0.33%) |
Dec 04, 2018 | 31.62 | 31.86 | 28.92 | 29.16 | 4,637,469 | -3.19(-9.86%) |