Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.88 | 33.25 | 32.50 | 32.70 | 2,138,648 | -0.27(-0.81%) |
Feb 27, 2019 | 32.24 | 33.18 | 32.20 | 32.96 | 3,663,751 | +0.97(+3.04%) |
Feb 26, 2019 | 31.72 | 32.19 | 31.57 | 31.99 | 1,956,045 | +0.39(+1.22%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.47 | 31.61 | 1,542,522 | -0.18(-0.55%) |
Feb 22, 2019 | 31.87 | 32.05 | 31.54 | 31.78 | 2,030,436 | +0.08(+0.26%) |
Feb 21, 2019 | 31.69 | 32.04 | 31.57 | 31.70 | 1,433,800 | -0.25(-0.79%) |
Feb 20, 2019 | 31.82 | 32.27 | 31.51 | 31.95 | 1,932,341 | +0.24(+0.77%) |
Feb 19, 2019 | 31.26 | 32.00 | 31.18 | 31.71 | 2,207,338 | +0.41(+1.31%) |
Feb 15, 2019 | 30.66 | 31.52 | 30.53 | 31.30 | 1,597,374 | +0.85(+2.80%) |
Feb 14, 2019 | 30.48 | 31.05 | 29.80 | 30.44 | 2,783,317 | -0.47(-1.52%) |
Feb 13, 2019 | 30.69 | 31.02 | 30.41 | 30.91 | 2,860,082 | +0.36(+1.18%) |
Feb 12, 2019 | 30.00 | 31.00 | 29.72 | 30.55 | 4,223,329 | +0.69(+2.30%) |
Feb 11, 2019 | 29.62 | 30.07 | 29.31 | 29.87 | 2,067,077 | +0.31(+1.05%) |
Feb 08, 2019 | 29.89 | 30.21 | 29.41 | 29.56 | 1,889,945 | -0.42(-1.40%) |
Feb 07, 2019 | 30.36 | 30.36 | 29.24 | 29.98 | 2,179,939 | -0.56(-1.84%) |
Feb 06, 2019 | 30.85 | 30.97 | 30.23 | 30.54 | 1,558,080 | -0.32(-1.03%) |
Feb 05, 2019 | 29.82 | 30.90 | 29.57 | 30.85 | 2,172,064 | +1.11(+3.74%) |
Feb 04, 2019 | 29.35 | 29.84 | 29.20 | 29.74 | 1,547,134 | +0.23(+0.79%) |
Feb 01, 2019 | 29.61 | 29.84 | 28.74 | 29.51 | 1,805,124 | -0.05(-0.17%) |
Jan 31, 2019 | 28.91 | 29.70 | 28.90 | 29.56 | 2,009,473 | +0.59(+2.05%) |
Jan 30, 2019 | 29.22 | 29.44 | 28.90 | 28.96 | 1,092,292 | -0.19(-0.66%) |
Jan 29, 2019 | 29.28 | 29.51 | 28.93 | 29.15 | 1,328,712 | -0.01(-0.03%) |
Jan 28, 2019 | 28.74 | 29.20 | 28.60 | 29.16 | 1,656,598 | +0.18(+0.64%) |
Jan 25, 2019 | 29.03 | 29.30 | 28.74 | 28.98 | 1,466,917 | +0.25(+0.87%) |
Jan 24, 2019 | 28.33 | 28.89 | 27.97 | 28.73 | 1,313,534 | +0.51(+1.81%) |
Jan 23, 2019 | 28.59 | 28.71 | 27.92 | 28.22 | 2,041,310 | -0.15(-0.53%) |
Jan 22, 2019 | 28.49 | 28.74 | 28.12 | 28.37 | 1,566,057 | -0.30(-1.05%) |
Jan 18, 2019 | 28.37 | 28.84 | 28.01 | 28.67 | 1,732,131 | +0.77(+2.76%) |
Jan 17, 2019 | 27.30 | 28.04 | 27.12 | 27.90 | 1,602,980 | +0.28(+1.03%) |
Jan 16, 2019 | 27.99 | 28.23 | 27.32 | 27.61 | 1,429,093 | -0.49(-1.76%) |
Jan 15, 2019 | 28.35 | 28.64 | 28.05 | 28.11 | 1,715,056 | -0.14(-0.50%) |
Jan 14, 2019 | 27.89 | 28.87 | 27.62 | 28.25 | 2,271,979 | +0.33(+1.17%) |
Jan 11, 2019 | 27.75 | 28.28 | 27.45 | 27.92 | 1,662,244 | +0.05(+0.18%) |
Jan 10, 2019 | 27.67 | 28.05 | 27.20 | 27.87 | 2,516,418 | -0.71(-2.49%) |
Jan 09, 2019 | 27.75 | 28.94 | 27.56 | 28.59 | 2,994,726 | +0.90(+3.23%) |
Jan 08, 2019 | 27.88 | 28.10 | 26.79 | 27.69 | 2,711,995 | +0.09(+0.33%) |
Jan 07, 2019 | 27.77 | 28.40 | 27.40 | 27.60 | 2,688,865 | -0.18(-0.63%) |
Jan 04, 2019 | 26.95 | 28.02 | 26.95 | 27.77 | 3,099,295 | +0.65(+2.41%) |
Jan 03, 2019 | 26.51 | 27.74 | 26.14 | 27.12 | 3,183,367 | +0.53(+1.98%) |
Jan 02, 2019 | 25.82 | 26.89 | 25.61 | 26.59 | 2,278,826 | +0.48(+1.83%) |
Dec 31, 2018 | 26.01 | 26.38 | 25.91 | 26.12 | 1,504,668 | +0.03(+0.13%) |
Dec 28, 2018 | 25.92 | 26.62 | 25.76 | 26.08 | 1,926,382 | +0.23(+0.87%) |
Dec 27, 2018 | 26.07 | 26.28 | 25.10 | 25.86 | 2,590,666 | -0.59(-2.22%) |
Dec 26, 2018 | 25.15 | 26.48 | 25.10 | 26.44 | 2,002,207 | +1.52(+6.11%) |
Dec 24, 2018 | 25.33 | 25.42 | 24.85 | 24.92 | 1,070,531 | -0.47(-1.85%) |
Dec 21, 2018 | 26.41 | 27.03 | 25.26 | 25.39 | 4,293,831 | -0.90(-3.41%) |
Dec 20, 2018 | 27.08 | 27.12 | 25.87 | 26.28 | 2,859,307 | -0.90(-3.30%) |
Dec 19, 2018 | 28.01 | 28.38 | 27.01 | 27.18 | 2,447,849 | -0.74(-2.64%) |
Dec 18, 2018 | 28.18 | 28.42 | 27.67 | 27.92 | 2,116,958 | -0.08(-0.30%) |
Dec 17, 2018 | 28.71 | 29.02 | 27.77 | 28.00 | 2,157,083 | -0.96(-3.32%) |
Dec 14, 2018 | 28.35 | 29.22 | 28.17 | 28.96 | 2,144,646 | +0.37(+1.29%) |
Dec 13, 2018 | 29.62 | 29.92 | 28.42 | 28.59 | 2,902,222 | -0.91(-3.08%) |
Dec 12, 2018 | 30.78 | 30.92 | 29.27 | 29.50 | 3,449,952 | -1.12(-3.67%) |
Dec 11, 2018 | 31.16 | 31.27 | 30.16 | 30.63 | 3,443,603 | -0.15(-0.49%) |
Dec 10, 2018 | 30.15 | 30.92 | 29.93 | 30.77 | 3,782,232 | +0.55(+1.82%) |
Dec 07, 2018 | 29.63 | 30.75 | 29.57 | 30.23 | 5,685,352 | +0.52(+1.76%) |
Dec 06, 2018 | 29.93 | 29.93 | 29.11 | 29.70 | 3,490,190 | -0.52(-1.73%) |
Dec 04, 2018 | 31.16 | 31.25 | 29.69 | 30.23 | 3,949,377 | -0.80(-2.57%) |