Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.86 | 32.93 | 31.92 | 31.93 | 5,264,807 | -1.04(-3.16%) |
Feb 27, 2019 | 33.47 | 33.47 | 32.96 | 32.97 | 2,508,756 | -0.54(-1.61%) |
Feb 26, 2019 | 33.86 | 34.16 | 33.51 | 33.51 | 2,586,785 | -0.38(-1.11%) |
Feb 25, 2019 | 33.65 | 34.19 | 33.61 | 33.89 | 2,866,490 | +0.34(+1.02%) |
Feb 22, 2019 | 33.76 | 34.00 | 33.13 | 33.55 | 2,383,582 | +0.01(+0.03%) |
Feb 21, 2019 | 34.28 | 34.29 | 33.34 | 33.54 | 2,892,571 | -0.91(-2.63%) |
Feb 20, 2019 | 33.61 | 34.59 | 33.54 | 34.44 | 3,675,697 | +0.91(+2.70%) |
Feb 19, 2019 | 33.32 | 33.78 | 33.06 | 33.54 | 2,652,147 | +0.18(+0.54%) |
Feb 15, 2019 | 32.94 | 33.50 | 32.89 | 33.36 | 2,752,791 | +0.57(+1.75%) |
Feb 14, 2019 | 33.04 | 33.07 | 32.71 | 32.79 | 2,319,868 | -0.26(-0.79%) |
Feb 13, 2019 | 33.00 | 33.27 | 32.83 | 33.05 | 3,053,658 | +0.36(+1.11%) |
Feb 12, 2019 | 32.11 | 32.72 | 31.97 | 32.68 | 3,068,391 | +0.88(+2.76%) |
Feb 11, 2019 | 32.09 | 32.14 | 31.27 | 31.81 | 3,204,624 | -0.12(-0.37%) |
Feb 08, 2019 | 32.05 | 32.21 | 31.50 | 31.92 | 3,029,149 | -0.08(-0.24%) |
Feb 07, 2019 | 32.31 | 32.57 | 31.63 | 32.00 | 3,911,788 | -0.62(-1.92%) |
Feb 06, 2019 | 32.31 | 32.95 | 32.25 | 32.62 | 4,317,038 | +0.32(+0.99%) |
Feb 05, 2019 | 32.18 | 32.43 | 31.69 | 32.30 | 4,729,277 | +0.22(+0.68%) |
Feb 04, 2019 | 32.79 | 32.83 | 31.87 | 32.08 | 3,419,314 | -0.59(-1.81%) |
Feb 01, 2019 | 34.29 | 34.29 | 32.64 | 32.68 | 4,615,615 | -1.70(-4.94%) |
Jan 31, 2019 | 34.83 | 35.19 | 33.44 | 34.37 | 5,224,129 | -0.63(-1.81%) |
Jan 30, 2019 | 35.06 | 35.34 | 34.48 | 35.01 | 2,725,227 | +0.01(+0.02%) |
Jan 29, 2019 | 35.35 | 35.55 | 34.84 | 35.00 | 2,675,698 | -0.19(-0.55%) |
Jan 28, 2019 | 35.37 | 35.42 | 34.77 | 35.19 | 2,760,230 | -0.52(-1.44%) |
Jan 25, 2019 | 35.68 | 36.31 | 35.48 | 35.71 | 3,542,929 | +0.39(+1.10%) |
Jan 24, 2019 | 34.78 | 35.34 | 34.69 | 35.32 | 2,187,242 | +0.68(+1.95%) |
Jan 23, 2019 | 35.13 | 35.31 | 34.25 | 34.64 | 2,409,597 | -0.19(-0.56%) |
Jan 22, 2019 | 34.89 | 35.33 | 34.71 | 34.84 | 3,898,848 | -0.14(-0.39%) |
Jan 18, 2019 | 34.48 | 35.44 | 34.46 | 34.97 | 3,815,927 | +0.72(+2.10%) |
Jan 17, 2019 | 33.99 | 34.51 | 33.67 | 34.25 | 4,663,879 | +0.21(+0.62%) |
Jan 16, 2019 | 34.09 | 34.31 | 33.66 | 34.04 | 2,482,136 | -0.05(-0.15%) |
Jan 15, 2019 | 33.94 | 34.10 | 33.61 | 34.09 | 2,467,751 | +0.15(+0.45%) |
Jan 14, 2019 | 34.31 | 34.41 | 33.84 | 33.94 | 2,682,764 | -0.63(-1.83%) |
Jan 11, 2019 | 34.05 | 34.70 | 33.85 | 34.58 | 3,763,459 | +0.56(+1.64%) |
Jan 10, 2019 | 32.86 | 34.31 | 32.64 | 34.02 | 6,568,640 | +1.09(+3.31%) |
Jan 09, 2019 | 33.51 | 33.66 | 32.68 | 32.93 | 4,173,052 | -0.71(-2.11%) |
Jan 08, 2019 | 33.65 | 33.90 | 33.11 | 33.64 | 3,077,088 | -0.09(-0.28%) |
Jan 07, 2019 | 33.12 | 34.48 | 32.93 | 33.73 | 2,870,466 | +0.06(+0.18%) |
Jan 04, 2019 | 33.00 | 33.83 | 32.81 | 33.67 | 2,382,008 | +1.39(+4.32%) |
Jan 03, 2019 | 32.66 | 32.93 | 31.90 | 32.28 | 2,554,936 | -0.56(-1.70%) |
Jan 02, 2019 | 31.54 | 33.03 | 31.43 | 32.84 | 2,874,928 | +0.95(+2.99%) |
Dec 31, 2018 | 31.70 | 32.04 | 31.30 | 31.88 | 2,732,345 | +0.41(+1.31%) |
Dec 28, 2018 | 32.09 | 32.32 | 31.34 | 31.47 | 2,506,367 | -0.56(-1.74%) |
Dec 27, 2018 | 30.84 | 32.03 | 30.67 | 32.03 | 2,558,214 | +0.52(+1.66%) |
Dec 26, 2018 | 30.00 | 31.50 | 29.73 | 31.50 | 2,344,167 | +1.75(+5.87%) |
Dec 24, 2018 | 31.03 | 31.11 | 29.72 | 29.75 | 2,012,366 | -1.44(-4.60%) |
Dec 21, 2018 | 32.34 | 32.77 | 31.13 | 31.19 | 6,118,938 | -1.13(-3.50%) |
Dec 20, 2018 | 32.96 | 33.44 | 32.12 | 32.32 | 3,178,069 | -0.91(-2.74%) |
Dec 19, 2018 | 34.06 | 34.58 | 33.05 | 33.23 | 2,466,312 | -0.75(-2.21%) |
Dec 18, 2018 | 34.09 | 34.77 | 33.63 | 33.98 | 3,921,418 | +0.05(+0.15%) |
Dec 17, 2018 | 36.72 | 36.74 | 33.71 | 33.93 | 5,836,060 | -3.53(-9.42%) |
Dec 14, 2018 | 36.72 | 37.50 | 36.35 | 37.46 | 3,738,232 | +0.43(+1.16%) |
Dec 13, 2018 | 37.55 | 37.78 | 36.94 | 37.03 | 1,831,689 | -0.46(-1.24%) |
Dec 12, 2018 | 38.04 | 38.25 | 37.45 | 37.50 | 2,022,625 | +0.18(+0.48%) |
Dec 11, 2018 | 37.95 | 38.16 | 37.17 | 37.32 | 2,145,178 | -0.01(-0.02%) |
Dec 10, 2018 | 37.91 | 38.10 | 36.76 | 37.33 | 2,726,003 | -0.91(-2.38%) |
Dec 07, 2018 | 38.95 | 39.34 | 38.04 | 38.24 | 2,833,491 | -0.78(-1.99%) |
Dec 06, 2018 | 38.62 | 39.08 | 37.97 | 39.02 | 3,053,193 | -0.25(-0.65%) |
Dec 04, 2018 | 39.59 | 39.84 | 38.81 | 39.27 | 3,828,600 | -0.64(-1.61%) |