Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.61 | 32.75 | 32.54 | 32.69 | 5,894,815 | +0.28(+0.86%) |
Feb 27, 2019 | 32.44 | 32.50 | 32.29 | 32.41 | 5,344,382 | -0.27(-0.83%) |
Feb 26, 2019 | 32.46 | 32.77 | 32.44 | 32.68 | 4,211,021 | -0.17(-0.52%) |
Feb 25, 2019 | 32.76 | 32.92 | 32.62 | 32.85 | 5,520,390 | +0.42(+1.30%) |
Feb 22, 2019 | 32.41 | 32.49 | 32.30 | 32.43 | 2,794,800 | +0.28(+0.87%) |
Feb 21, 2019 | 32.19 | 32.22 | 32.04 | 32.15 | 2,572,496 | +0.08(+0.25%) |
Feb 20, 2019 | 32.08 | 32.20 | 31.96 | 32.07 | 4,950,045 | +0.42(+1.33%) |
Feb 19, 2019 | 31.47 | 31.71 | 31.40 | 31.65 | 3,570,082 | -0.27(-0.85%) |
Feb 15, 2019 | 32.02 | 32.09 | 31.87 | 31.92 | 3,714,100 | -0.37(-1.15%) |
Feb 14, 2019 | 32.17 | 32.37 | 32.02 | 32.29 | 2,733,404 | +0.10(+0.31%) |
Feb 13, 2019 | 32.39 | 32.44 | 32.11 | 32.19 | 3,046,193 | -0.56(-1.71%) |
Feb 12, 2019 | 32.69 | 32.80 | 32.63 | 32.75 | 3,286,756 | +0.31(+0.96%) |
Feb 11, 2019 | 32.57 | 32.66 | 32.43 | 32.44 | 2,764,965 | -0.20(-0.61%) |
Feb 08, 2019 | 32.70 | 32.72 | 32.54 | 32.64 | 3,866,300 | -0.58(-1.75%) |
Feb 07, 2019 | 33.06 | 33.27 | 33.06 | 33.22 | 5,946,543 | +0.27(+0.82%) |
Feb 06, 2019 | 33.05 | 33.14 | 32.86 | 32.95 | 4,467,057 | +0.13(+0.40%) |
Feb 05, 2019 | 32.62 | 32.83 | 32.62 | 32.82 | 4,026,456 | +0.29(+0.89%) |
Feb 04, 2019 | 32.35 | 32.62 | 32.35 | 32.53 | 3,824,795 | +0.05(+0.15%) |
Feb 01, 2019 | 32.65 | 32.68 | 32.45 | 32.48 | 4,746,700 | -0.32(-0.98%) |
Jan 31, 2019 | 32.58 | 32.83 | 32.51 | 32.80 | 4,356,620 | +0.50(+1.55%) |
Jan 30, 2019 | 31.93 | 32.39 | 31.78 | 32.30 | 8,173,415 | +0.27(+0.84%) |
Jan 29, 2019 | 32.07 | 32.14 | 31.92 | 32.03 | 3,385,341 | -0.04(-0.12%) |
Jan 28, 2019 | 31.91 | 32.13 | 31.86 | 32.07 | 4,776,274 | -0.59(-1.81%) |
Jan 25, 2019 | 32.57 | 32.72 | 32.53 | 32.66 | 4,169,700 | -0.19(-0.58%) |
Jan 24, 2019 | 32.66 | 32.91 | 32.66 | 32.85 | 4,097,412 | +0.29(+0.89%) |
Jan 23, 2019 | 32.45 | 32.59 | 32.36 | 32.56 | 2,266,348 | +0.04(+0.12%) |
Jan 22, 2019 | 32.57 | 32.60 | 32.41 | 32.52 | 5,042,461 | -0.24(-0.73%) |
Jan 18, 2019 | 32.81 | 32.85 | 32.70 | 32.76 | 5,218,900 | -0.25(-0.76%) |
Jan 17, 2019 | 32.70 | 33.04 | 32.70 | 33.01 | 3,681,580 | +0.11(+0.33%) |
Jan 16, 2019 | 32.63 | 32.98 | 32.63 | 32.90 | 3,732,379 | +0.30(+0.92%) |
Jan 15, 2019 | 32.70 | 32.79 | 32.55 | 32.60 | 5,147,495 | +0.32(+0.99%) |
Jan 14, 2019 | 32.34 | 32.48 | 32.22 | 32.28 | 6,155,162 | -0.46(-1.41%) |
Jan 11, 2019 | 32.57 | 32.82 | 32.57 | 32.74 | 2,879,500 | -0.23(-0.70%) |
Jan 10, 2019 | 32.73 | 32.98 | 32.64 | 32.97 | 3,168,476 | +0.05(+0.15%) |
Jan 09, 2019 | 32.83 | 33.02 | 32.79 | 32.92 | 2,997,788 | +0.00(+0.00%) |
Jan 08, 2019 | 32.82 | 32.99 | 32.77 | 32.92 | 2,730,835 | +0.10(+0.30%) |
Jan 07, 2019 | 33.03 | 33.03 | 32.76 | 32.82 | 5,139,638 | -0.48(-1.44%) |
Jan 04, 2019 | 32.62 | 33.30 | 32.59 | 33.30 | 9,359,900 | +1.03(+3.19%) |
Jan 03, 2019 | 32.43 | 32.44 | 32.16 | 32.27 | 4,869,536 | -0.67(-2.03%) |
Jan 02, 2019 | 32.76 | 33.03 | 32.74 | 32.94 | 4,334,478 | -0.40(-1.20%) |
Dec 31, 2018 | 33.44 | 33.50 | 33.16 | 33.34 | 3,113,100 | -0.02(-0.06%) |
Dec 28, 2018 | 33.21 | 33.52 | 33.07 | 33.36 | 5,263,000 | +0.39(+1.18%) |
Dec 27, 2018 | 32.55 | 33.03 | 32.52 | 32.97 | 6,025,269 | +0.17(+0.52%) |
Dec 26, 2018 | 32.57 | 32.84 | 32.48 | 32.80 | 4,457,667 | +0.49(+1.52%) |
Dec 24, 2018 | 32.50 | 32.54 | 32.28 | 32.31 | 3,166,400 | -0.26(-0.80%) |
Dec 21, 2018 | 32.91 | 33.02 | 32.57 | 32.57 | 6,922,000 | -0.83(-2.49%) |
Dec 20, 2018 | 33.42 | 33.65 | 33.22 | 33.40 | 9,183,663 | +0.62(+1.89%) |
Dec 19, 2018 | 33.28 | 33.53 | 32.61 | 32.78 | 9,085,252 | -0.44(-1.32%) |
Dec 18, 2018 | 33.00 | 33.37 | 32.94 | 33.22 | 8,582,900 | +0.75(+2.31%) |
Dec 17, 2018 | 32.64 | 32.78 | 32.38 | 32.47 | 4,958,049 | +0.21(+0.65%) |
Dec 14, 2018 | 32.32 | 32.51 | 32.21 | 32.26 | 3,571,100 | -0.14(-0.43%) |
Dec 13, 2018 | 32.49 | 32.59 | 32.37 | 32.40 | 5,327,056 | +0.05(+0.15%) |
Dec 12, 2018 | 32.08 | 32.48 | 32.08 | 32.35 | 7,911,228 | +1.02(+3.26%) |
Dec 11, 2018 | 31.28 | 31.42 | 31.09 | 31.33 | 5,861,071 | +1.02(+3.37%) |
Dec 10, 2018 | 30.56 | 30.63 | 30.12 | 30.31 | 7,533,041 | -1.36(-4.29%) |
Dec 07, 2018 | 32.21 | 32.33 | 31.64 | 31.67 | 5,752,500 | -0.79(-2.43%) |
Dec 06, 2018 | 31.97 | 32.48 | 31.82 | 32.46 | 7,448,507 | -0.32(-0.98%) |
Dec 04, 2018 | 33.26 | 33.26 | 32.75 | 32.78 | 6,337,300 | -0.46(-1.38%) |