Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.14 | 29.58 | 29.05 | 29.24 | 5,938,862 | +0.08(+0.29%) |
Feb 27, 2019 | 29.13 | 29.29 | 28.92 | 29.15 | 3,861,317 | -0.09(-0.32%) |
Feb 26, 2019 | 29.39 | 29.44 | 29.19 | 29.24 | 3,174,972 | -0.06(-0.20%) |
Feb 25, 2019 | 29.60 | 29.64 | 29.27 | 29.30 | 4,838,518 | -0.24(-0.83%) |
Feb 22, 2019 | 29.41 | 29.66 | 29.28 | 29.55 | 4,129,085 | +0.17(+0.57%) |
Feb 21, 2019 | 29.22 | 29.39 | 29.04 | 29.38 | 5,323,899 | +0.05(+0.17%) |
Feb 20, 2019 | 29.37 | 29.48 | 29.11 | 29.33 | 3,799,604 | -0.19(-0.63%) |
Feb 19, 2019 | 29.44 | 29.58 | 29.38 | 29.51 | 4,655,653 | +0.03(+0.11%) |
Feb 15, 2019 | 29.39 | 29.49 | 29.30 | 29.48 | 3,175,589 | +0.18(+0.60%) |
Feb 14, 2019 | 29.21 | 29.41 | 29.03 | 29.30 | 4,757,384 | +0.11(+0.38%) |
Feb 13, 2019 | 28.98 | 29.21 | 28.89 | 29.19 | 4,453,861 | +0.19(+0.67%) |
Feb 12, 2019 | 29.23 | 29.23 | 28.88 | 29.00 | 10,665,135 | -0.20(-0.69%) |
Feb 11, 2019 | 29.14 | 29.24 | 29.02 | 29.20 | 3,528,398 | +0.08(+0.29%) |
Feb 08, 2019 | 29.00 | 29.20 | 28.95 | 29.12 | 3,458,516 | +0.00(+0.00%) |
Feb 07, 2019 | 28.81 | 29.13 | 28.71 | 29.12 | 7,509,784 | +0.24(+0.85%) |
Feb 06, 2019 | 29.02 | 29.05 | 28.78 | 28.87 | 4,197,224 | -0.23(-0.78%) |
Feb 05, 2019 | 28.94 | 29.11 | 28.75 | 29.10 | 4,969,916 | +0.19(+0.67%) |
Feb 04, 2019 | 28.70 | 28.92 | 28.47 | 28.91 | 7,733,392 | +0.17(+0.59%) |
Feb 01, 2019 | 28.96 | 29.03 | 28.36 | 28.74 | 11,669,909 | -0.18(-0.61%) |
Jan 31, 2019 | 28.61 | 28.97 | 28.35 | 28.92 | 8,339,986 | +0.28(+0.97%) |
Jan 30, 2019 | 28.43 | 28.74 | 28.33 | 28.64 | 6,076,578 | +0.24(+0.83%) |
Jan 29, 2019 | 28.08 | 28.42 | 28.03 | 28.40 | 3,003,828 | +0.22(+0.78%) |
Jan 28, 2019 | 27.81 | 28.21 | 27.76 | 28.18 | 6,264,068 | +0.28(+1.00%) |
Jan 25, 2019 | 27.68 | 27.93 | 27.51 | 27.90 | 3,599,088 | +0.32(+1.16%) |
Jan 24, 2019 | 27.43 | 27.65 | 27.28 | 27.58 | 5,435,373 | +0.11(+0.40%) |
Jan 23, 2019 | 27.60 | 27.60 | 27.30 | 27.47 | 3,665,711 | +0.02(+0.06%) |
Jan 22, 2019 | 27.48 | 27.56 | 27.23 | 27.46 | 9,636,220 | -0.05(-0.18%) |
Jan 18, 2019 | 27.52 | 27.52 | 27.28 | 27.51 | 9,338,587 | +0.10(+0.37%) |
Jan 17, 2019 | 27.24 | 27.44 | 27.20 | 27.41 | 4,033,313 | +0.13(+0.49%) |
Jan 16, 2019 | 27.12 | 27.39 | 27.05 | 27.27 | 8,662,178 | +0.13(+0.47%) |
Jan 15, 2019 | 26.86 | 27.21 | 26.86 | 27.15 | 4,660,085 | +0.30(+1.13%) |
Jan 14, 2019 | 26.83 | 27.00 | 26.73 | 26.84 | 3,464,844 | -0.08(-0.31%) |
Jan 11, 2019 | 26.79 | 26.94 | 26.68 | 26.93 | 3,674,717 | +0.05(+0.19%) |
Jan 10, 2019 | 26.38 | 26.91 | 26.33 | 26.88 | 9,304,917 | +0.42(+1.59%) |
Jan 09, 2019 | 26.60 | 26.64 | 26.23 | 26.46 | 6,056,071 | -0.11(-0.41%) |
Jan 08, 2019 | 26.27 | 26.62 | 26.19 | 26.57 | 8,994,673 | +0.45(+1.74%) |
Jan 07, 2019 | 25.93 | 26.30 | 25.90 | 26.11 | 6,104,708 | +0.22(+0.85%) |
Jan 04, 2019 | 25.84 | 26.13 | 25.66 | 25.89 | 11,422,482 | +0.26(+1.02%) |
Jan 03, 2019 | 25.49 | 26.05 | 25.48 | 25.63 | 11,568,567 | +0.12(+0.46%) |
Jan 02, 2019 | 25.94 | 25.98 | 25.36 | 25.51 | 12,401,040 | -0.60(-2.29%) |
Dec 31, 2018 | 26.14 | 26.15 | 25.70 | 26.11 | 9,269,132 | +0.05(+0.19%) |
Dec 28, 2018 | 26.20 | 26.31 | 25.84 | 26.06 | 12,336,798 | +0.09(+0.36%) |
Dec 27, 2018 | 25.74 | 25.98 | 25.21 | 25.97 | 16,802,032 | +0.06(+0.23%) |
Dec 26, 2018 | 25.19 | 25.92 | 24.86 | 25.91 | 12,998,151 | +0.80(+3.19%) |
Dec 24, 2018 | 26.19 | 26.19 | 25.10 | 25.11 | 12,633,735 | -0.96(-3.68%) |
Dec 21, 2018 | 26.62 | 27.04 | 26.04 | 26.07 | 17,951,514 | -0.41(-1.53%) |
Dec 20, 2018 | 26.90 | 26.91 | 26.29 | 26.47 | 13,613,059 | -0.32(-1.21%) |
Dec 19, 2018 | 27.07 | 27.29 | 26.72 | 26.80 | 15,468,939 | -0.25(-0.92%) |
Dec 18, 2018 | 27.02 | 27.25 | 26.91 | 27.05 | 9,740,597 | +0.27(+0.99%) |
Dec 17, 2018 | 27.86 | 27.92 | 26.72 | 26.78 | 8,665,388 | -1.04(-3.74%) |
Dec 14, 2018 | 27.79 | 27.91 | 27.65 | 27.82 | 4,971,256 | -0.05(-0.18%) |
Dec 13, 2018 | 27.71 | 28.11 | 27.71 | 27.87 | 5,588,815 | +0.19(+0.69%) |
Dec 12, 2018 | 28.32 | 28.41 | 27.66 | 27.68 | 5,163,750 | -0.53(-1.89%) |
Dec 11, 2018 | 28.30 | 28.42 | 28.20 | 28.21 | 5,579,837 | +0.05(+0.18%) |
Dec 10, 2018 | 28.27 | 28.30 | 27.73 | 28.16 | 11,000,428 | -0.11(-0.38%) |
Dec 07, 2018 | 28.61 | 28.62 | 28.19 | 28.27 | 6,678,512 | -0.43(-1.51%) |
Dec 06, 2018 | 27.87 | 28.72 | 27.55 | 28.70 | 7,649,771 | +0.77(+2.74%) |
Dec 04, 2018 | 28.27 | 28.41 | 27.90 | 27.94 | 7,779,765 | -0.37(-1.32%) |