Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.78 | 31.30 | 30.67 | 30.77 | 5,534,498 | -0.01(-0.03%) |
Feb 27, 2019 | 30.71 | 30.88 | 30.29 | 30.78 | 3,018,390 | -0.14(-0.45%) |
Feb 26, 2019 | 31.07 | 31.23 | 30.73 | 30.92 | 2,879,438 | +0.12(+0.39%) |
Feb 25, 2019 | 31.27 | 31.50 | 30.64 | 30.80 | 3,293,498 | -0.45(-1.44%) |
Feb 22, 2019 | 31.07 | 31.42 | 30.96 | 31.25 | 2,594,500 | +0.24(+0.77%) |
Feb 21, 2019 | 30.62 | 31.04 | 30.55 | 31.01 | 3,075,932 | +0.18(+0.58%) |
Feb 20, 2019 | 30.82 | 30.92 | 30.33 | 30.83 | 4,058,839 | -0.13(-0.42%) |
Feb 19, 2019 | 30.85 | 31.03 | 30.81 | 30.96 | 3,659,470 | +0.12(+0.39%) |
Feb 15, 2019 | 30.92 | 30.99 | 30.76 | 30.84 | 4,044,800 | -0.10(-0.32%) |
Feb 14, 2019 | 30.74 | 31.88 | 30.74 | 30.94 | 4,378,356 | +0.19(+0.62%) |
Feb 13, 2019 | 30.23 | 30.77 | 30.00 | 30.75 | 3,625,570 | +0.36(+1.18%) |
Feb 12, 2019 | 31.15 | 31.15 | 30.30 | 30.39 | 3,380,945 | -0.70(-2.25%) |
Feb 11, 2019 | 31.24 | 31.30 | 31.03 | 31.09 | 1,613,394 | -0.15(-0.48%) |
Feb 08, 2019 | 31.21 | 31.31 | 30.94 | 31.24 | 2,287,900 | -0.13(-0.41%) |
Feb 07, 2019 | 31.08 | 31.43 | 30.90 | 31.37 | 2,559,473 | +0.28(+0.90%) |
Feb 06, 2019 | 31.33 | 31.43 | 30.84 | 31.09 | 2,611,631 | -0.24(-0.77%) |
Feb 05, 2019 | 31.18 | 31.35 | 30.96 | 31.33 | 1,925,869 | +0.11(+0.35%) |
Feb 04, 2019 | 30.97 | 31.23 | 30.74 | 31.22 | 2,026,340 | +0.03(+0.10%) |
Feb 01, 2019 | 31.58 | 31.65 | 30.63 | 31.19 | 2,830,400 | -0.35(-1.11%) |
Jan 31, 2019 | 30.88 | 31.55 | 30.52 | 31.54 | 6,555,477 | +0.63(+2.04%) |
Jan 30, 2019 | 30.64 | 30.99 | 30.61 | 30.91 | 2,534,783 | +0.15(+0.49%) |
Jan 29, 2019 | 30.54 | 30.81 | 30.50 | 30.76 | 2,533,817 | +0.13(+0.42%) |
Jan 28, 2019 | 30.29 | 30.63 | 30.29 | 30.63 | 2,130,931 | +0.26(+0.86%) |
Jan 25, 2019 | 29.80 | 30.38 | 29.80 | 30.37 | 2,506,100 | +0.55(+1.84%) |
Jan 24, 2019 | 29.81 | 29.95 | 29.59 | 29.82 | 2,441,534 | -0.07(-0.23%) |
Jan 23, 2019 | 29.89 | 29.97 | 29.69 | 29.89 | 2,940,864 | -0.01(-0.03%) |
Jan 22, 2019 | 29.90 | 30.08 | 29.63 | 29.90 | 2,291,960 | +0.02(+0.07%) |
Jan 18, 2019 | 29.80 | 29.97 | 29.60 | 29.88 | 3,500,000 | +0.07(+0.23%) |
Jan 17, 2019 | 29.65 | 29.95 | 29.57 | 29.81 | 3,978,333 | +0.12(+0.40%) |
Jan 16, 2019 | 29.33 | 29.86 | 29.30 | 29.69 | 3,562,285 | +0.22(+0.75%) |
Jan 15, 2019 | 29.03 | 29.53 | 28.98 | 29.47 | 2,933,770 | +0.50(+1.73%) |
Jan 14, 2019 | 28.94 | 29.05 | 28.76 | 28.97 | 1,845,173 | -0.04(-0.14%) |
Jan 11, 2019 | 28.86 | 29.07 | 28.76 | 29.01 | 2,240,900 | +0.14(+0.48%) |
Jan 10, 2019 | 28.46 | 28.94 | 28.23 | 28.87 | 2,827,775 | +0.36(+1.26%) |
Jan 09, 2019 | 28.84 | 28.90 | 28.24 | 28.51 | 2,592,735 | -0.10(-0.35%) |
Jan 08, 2019 | 28.36 | 28.74 | 28.22 | 28.61 | 2,757,352 | +0.31(+1.10%) |
Jan 07, 2019 | 28.19 | 28.51 | 27.98 | 28.30 | 3,055,858 | +0.33(+1.18%) |
Jan 04, 2019 | 27.99 | 28.43 | 27.85 | 27.97 | 3,769,100 | +0.02(+0.07%) |
Jan 03, 2019 | 26.96 | 28.07 | 26.94 | 27.95 | 6,875,469 | +0.97(+3.60%) |
Jan 02, 2019 | 27.66 | 27.66 | 26.80 | 26.98 | 3,326,387 | -0.95(-3.40%) |
Dec 31, 2018 | 27.97 | 28.04 | 27.32 | 27.93 | 2,816,100 | +0.05(+0.18%) |
Dec 28, 2018 | 28.04 | 28.21 | 27.46 | 27.88 | 3,379,900 | +0.07(+0.25%) |
Dec 27, 2018 | 27.79 | 27.93 | 26.93 | 27.81 | 3,743,827 | -0.13(-0.47%) |
Dec 26, 2018 | 26.85 | 27.94 | 26.58 | 27.94 | 3,201,915 | +1.17(+4.37%) |
Dec 24, 2018 | 28.28 | 28.43 | 26.65 | 26.77 | 1,905,100 | -1.50(-5.31%) |
Dec 21, 2018 | 28.77 | 29.26 | 28.25 | 28.27 | 11,141,600 | -0.50(-1.74%) |
Dec 20, 2018 | 28.52 | 29.08 | 28.32 | 28.77 | 5,854,616 | +0.43(+1.52%) |
Dec 19, 2018 | 28.63 | 28.88 | 28.25 | 28.34 | 4,375,106 | -0.22(-0.77%) |
Dec 18, 2018 | 28.15 | 28.70 | 28.08 | 28.56 | 3,083,240 | +0.58(+2.07%) |
Dec 17, 2018 | 29.00 | 29.15 | 27.86 | 27.98 | 5,536,360 | -0.97(-3.35%) |
Dec 14, 2018 | 28.95 | 28.99 | 28.66 | 28.95 | 4,032,000 | -0.05(-0.17%) |
Dec 13, 2018 | 28.97 | 29.27 | 28.96 | 29.00 | 3,749,409 | +0.09(+0.31%) |
Dec 12, 2018 | 29.82 | 29.91 | 28.79 | 28.91 | 4,707,083 | -0.69(-2.33%) |
Dec 11, 2018 | 29.70 | 29.94 | 29.54 | 29.60 | 7,433,696 | -0.20(-0.67%) |
Dec 10, 2018 | 29.94 | 30.22 | 29.46 | 29.80 | 3,179,560 | -0.07(-0.23%) |
Dec 07, 2018 | 30.12 | 30.14 | 29.68 | 29.87 | 3,379,800 | -0.36(-1.19%) |
Dec 06, 2018 | 29.09 | 30.26 | 28.82 | 30.23 | 7,406,607 | +1.15(+3.95%) |
Dec 04, 2018 | 29.19 | 29.77 | 29.06 | 29.08 | 6,317,700 | -0.08(-0.27%) |