Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.46 | 33.98 | 33.34 | 33.39 | 3,143,771 | -0.68(-2.01%) |
Feb 27, 2019 | 35.14 | 35.29 | 33.82 | 34.07 | 4,124,413 | -0.88(-2.52%) |
Feb 26, 2019 | 34.75 | 35.30 | 34.30 | 34.95 | 2,723,191 | -0.04(-0.11%) |
Feb 25, 2019 | 35.53 | 35.60 | 34.77 | 34.99 | 2,529,336 | -0.35(-0.98%) |
Feb 22, 2019 | 35.18 | 35.51 | 34.93 | 35.34 | 1,261,696 | +0.36(+1.02%) |
Feb 21, 2019 | 34.27 | 35.07 | 34.14 | 34.98 | 2,596,792 | +0.53(+1.55%) |
Feb 20, 2019 | 34.74 | 34.90 | 34.36 | 34.44 | 2,038,033 | -0.34(-0.97%) |
Feb 19, 2019 | 34.73 | 35.14 | 34.56 | 34.78 | 1,867,595 | +0.23(+0.65%) |
Feb 15, 2019 | 34.43 | 34.84 | 34.27 | 34.56 | 1,497,464 | +0.13(+0.38%) |
Feb 14, 2019 | 34.12 | 34.69 | 33.96 | 34.43 | 1,798,029 | +0.08(+0.25%) |
Feb 13, 2019 | 35.21 | 35.21 | 34.19 | 34.34 | 1,765,310 | -0.79(-2.24%) |
Feb 12, 2019 | 33.85 | 35.26 | 33.85 | 35.13 | 2,538,755 | +1.42(+4.20%) |
Feb 11, 2019 | 34.17 | 34.17 | 33.63 | 33.71 | 1,695,548 | -0.38(-1.10%) |
Feb 08, 2019 | 34.14 | 34.37 | 33.77 | 34.09 | 837,292 | -0.29(-0.85%) |
Feb 07, 2019 | 33.99 | 34.41 | 33.79 | 34.38 | 1,012,159 | +0.32(+0.94%) |
Feb 06, 2019 | 34.80 | 35.01 | 33.83 | 34.06 | 1,448,262 | -0.93(-2.65%) |
Feb 05, 2019 | 34.48 | 35.20 | 34.29 | 34.99 | 1,288,141 | +0.44(+1.28%) |
Feb 04, 2019 | 34.62 | 34.77 | 34.24 | 34.55 | 2,335,370 | -0.12(-0.35%) |
Feb 01, 2019 | 34.71 | 35.28 | 34.52 | 34.67 | 2,750,310 | +0.03(+0.08%) |
Jan 31, 2019 | 33.54 | 34.82 | 33.10 | 34.64 | 3,282,964 | +1.14(+3.42%) |
Jan 30, 2019 | 33.20 | 33.63 | 32.58 | 33.50 | 1,560,344 | +0.53(+1.59%) |
Jan 29, 2019 | 32.13 | 33.09 | 31.43 | 32.97 | 1,996,467 | +0.28(+0.86%) |
Jan 28, 2019 | 32.56 | 33.07 | 32.44 | 32.69 | 1,278,444 | -0.11(-0.34%) |
Jan 25, 2019 | 33.51 | 33.74 | 32.62 | 32.80 | 1,876,869 | -0.41(-1.24%) |
Jan 24, 2019 | 32.69 | 33.38 | 32.63 | 33.22 | 1,833,044 | +0.55(+1.69%) |
Jan 23, 2019 | 32.02 | 32.93 | 31.94 | 32.66 | 1,609,558 | +0.32(+0.99%) |
Jan 22, 2019 | 32.63 | 32.64 | 32.16 | 32.34 | 1,750,337 | -0.43(-1.32%) |
Jan 18, 2019 | 33.07 | 33.17 | 32.46 | 32.78 | 1,847,971 | -0.23(-0.68%) |
Jan 17, 2019 | 33.28 | 33.44 | 32.67 | 33.00 | 2,689,853 | -0.54(-1.62%) |
Jan 16, 2019 | 33.84 | 34.21 | 33.40 | 33.54 | 2,601,618 | -0.32(-0.94%) |
Jan 15, 2019 | 33.61 | 34.03 | 33.42 | 33.86 | 1,638,486 | +0.38(+1.15%) |
Jan 14, 2019 | 33.53 | 33.83 | 33.37 | 33.48 | 1,661,585 | -0.19(-0.56%) |
Jan 11, 2019 | 33.69 | 34.35 | 33.45 | 33.67 | 2,033,301 | -0.23(-0.66%) |
Jan 10, 2019 | 33.84 | 34.10 | 33.39 | 33.89 | 2,683,022 | -0.06(-0.17%) |
Jan 09, 2019 | 32.93 | 34.23 | 32.34 | 33.95 | 4,349,566 | +1.20(+3.65%) |
Jan 08, 2019 | 33.31 | 33.47 | 32.41 | 32.75 | 2,340,743 | -0.28(-0.85%) |
Jan 07, 2019 | 32.81 | 33.57 | 32.48 | 33.03 | 3,084,425 | +0.40(+1.23%) |
Jan 04, 2019 | 31.46 | 32.80 | 31.34 | 32.63 | 2,679,946 | +1.59(+5.12%) |
Jan 03, 2019 | 31.15 | 31.59 | 30.73 | 31.04 | 1,463,592 | -0.24(-0.78%) |
Jan 02, 2019 | 30.27 | 31.53 | 30.20 | 31.28 | 1,817,068 | +0.50(+1.61%) |
Dec 31, 2018 | 31.12 | 31.47 | 30.01 | 30.79 | 1,578,490 | -0.25(-0.81%) |
Dec 28, 2018 | 30.63 | 31.26 | 30.39 | 31.04 | 2,030,389 | +0.41(+1.34%) |
Dec 27, 2018 | 30.15 | 30.93 | 29.68 | 30.63 | 2,618,176 | -0.05(-0.15%) |
Dec 26, 2018 | 29.38 | 30.74 | 28.74 | 30.68 | 2,649,855 | +1.51(+5.19%) |
Dec 24, 2018 | 28.97 | 29.38 | 28.53 | 29.16 | 1,485,222 | +0.05(+0.16%) |
Dec 21, 2018 | 30.07 | 30.68 | 29.06 | 29.11 | 5,839,387 | -1.20(-3.95%) |
Dec 20, 2018 | 29.80 | 30.68 | 29.40 | 30.31 | 4,740,752 | +0.41(+1.38%) |
Dec 19, 2018 | 30.27 | 31.33 | 29.88 | 29.90 | 3,456,809 | -0.32(-1.05%) |
Dec 18, 2018 | 30.19 | 31.05 | 29.81 | 30.22 | 3,609,388 | +0.34(+1.13%) |
Dec 17, 2018 | 30.08 | 30.59 | 29.81 | 29.88 | 3,518,081 | -0.24(-0.81%) |
Dec 14, 2018 | 30.16 | 30.91 | 29.97 | 30.12 | 2,539,189 | -0.39(-1.29%) |
Dec 13, 2018 | 30.78 | 31.10 | 30.29 | 30.52 | 3,120,883 | -0.26(-0.85%) |
Dec 12, 2018 | 30.19 | 31.16 | 29.91 | 30.78 | 3,130,923 | +0.96(+3.23%) |
Dec 11, 2018 | 30.34 | 30.60 | 29.77 | 29.82 | 3,498,939 | -0.21(-0.69%) |
Dec 10, 2018 | 31.04 | 31.35 | 29.89 | 30.02 | 3,558,322 | -0.96(-3.11%) |
Dec 07, 2018 | 31.03 | 31.87 | 30.91 | 30.98 | 4,394,167 | -0.06(-0.18%) |
Dec 06, 2018 | 30.39 | 31.61 | 30.01 | 31.04 | 5,120,473 | +0.20(+0.64%) |
Dec 04, 2018 | 29.11 | 32.10 | 28.21 | 30.84 | 17,846,524 | -0.50(-1.61%) |