Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.33 | 33.34 | 32.83 | 32.83 | 1,908,494 | -0.55(-1.66%) |
Feb 27, 2019 | 33.64 | 33.79 | 33.19 | 33.39 | 2,482,522 | -0.33(-0.97%) |
Feb 26, 2019 | 33.99 | 34.23 | 33.70 | 33.71 | 1,971,046 | -0.47(-1.36%) |
Feb 25, 2019 | 34.54 | 34.62 | 33.93 | 34.18 | 1,711,667 | -0.18(-0.54%) |
Feb 22, 2019 | 34.09 | 34.49 | 33.92 | 34.36 | 2,222,351 | +0.41(+1.22%) |
Feb 21, 2019 | 34.26 | 34.44 | 33.69 | 33.95 | 2,366,174 | -0.40(-1.15%) |
Feb 20, 2019 | 33.19 | 34.43 | 33.05 | 34.35 | 3,434,198 | +1.57(+4.78%) |
Feb 19, 2019 | 32.40 | 32.91 | 32.38 | 32.78 | 2,266,660 | +0.15(+0.46%) |
Feb 15, 2019 | 32.65 | 32.93 | 32.28 | 32.63 | 3,270,898 | +0.29(+0.90%) |
Feb 14, 2019 | 32.31 | 32.70 | 32.31 | 32.34 | 2,274,427 | -0.11(-0.35%) |
Feb 13, 2019 | 32.77 | 32.97 | 32.23 | 32.46 | 1,387,196 | -0.10(-0.30%) |
Feb 12, 2019 | 32.16 | 32.81 | 32.04 | 32.55 | 2,346,615 | +0.70(+2.21%) |
Feb 11, 2019 | 31.58 | 31.92 | 31.43 | 31.85 | 1,598,699 | +0.39(+1.23%) |
Feb 08, 2019 | 31.48 | 31.78 | 31.27 | 31.46 | 2,176,203 | -0.21(-0.67%) |
Feb 07, 2019 | 32.29 | 32.48 | 31.43 | 31.67 | 2,279,445 | -0.84(-2.60%) |
Feb 06, 2019 | 32.38 | 32.85 | 32.32 | 32.52 | 2,792,106 | +0.10(+0.30%) |
Feb 05, 2019 | 32.90 | 32.95 | 32.38 | 32.42 | 1,914,838 | -0.58(-1.76%) |
Feb 04, 2019 | 32.52 | 33.07 | 32.33 | 33.00 | 2,217,068 | +0.32(+0.97%) |
Feb 01, 2019 | 32.16 | 32.70 | 32.02 | 32.68 | 2,124,827 | +0.49(+1.53%) |
Jan 31, 2019 | 31.68 | 32.49 | 31.57 | 32.19 | 3,242,451 | -0.24(-0.73%) |
Jan 30, 2019 | 31.97 | 32.68 | 31.87 | 32.43 | 2,666,925 | +0.85(+2.70%) |
Jan 29, 2019 | 31.73 | 32.07 | 31.44 | 31.58 | 3,482,884 | +0.30(+0.96%) |
Jan 28, 2019 | 30.86 | 31.34 | 30.65 | 31.28 | 2,029,107 | +0.10(+0.31%) |
Jan 25, 2019 | 31.09 | 31.48 | 30.86 | 31.18 | 2,672,118 | +0.64(+2.10%) |
Jan 24, 2019 | 30.68 | 30.78 | 30.22 | 30.54 | 2,642,835 | -0.10(-0.32%) |
Jan 23, 2019 | 30.95 | 31.10 | 29.97 | 30.63 | 2,571,556 | -0.08(-0.26%) |
Jan 22, 2019 | 29.93 | 31.17 | 29.09 | 30.71 | 5,301,353 | +0.54(+1.78%) |
Jan 18, 2019 | 29.91 | 30.41 | 29.55 | 30.18 | 3,193,493 | +0.60(+2.02%) |
Jan 17, 2019 | 29.31 | 29.96 | 29.09 | 29.58 | 2,944,146 | +0.24(+0.81%) |
Jan 16, 2019 | 28.95 | 29.52 | 28.72 | 29.34 | 2,068,082 | +0.51(+1.77%) |
Jan 15, 2019 | 29.11 | 29.28 | 28.54 | 28.83 | 1,389,877 | -0.22(-0.76%) |
Jan 14, 2019 | 29.21 | 29.46 | 28.93 | 29.05 | 1,390,712 | -0.41(-1.40%) |
Jan 11, 2019 | 29.18 | 29.55 | 28.89 | 29.46 | 1,662,216 | +0.08(+0.27%) |
Jan 10, 2019 | 28.80 | 29.43 | 28.69 | 29.39 | 2,121,231 | +0.26(+0.91%) |
Jan 09, 2019 | 29.25 | 29.49 | 28.32 | 29.12 | 2,804,644 | +0.15(+0.52%) |
Jan 08, 2019 | 28.94 | 29.39 | 28.58 | 28.97 | 4,352,406 | +0.93(+3.33%) |
Jan 07, 2019 | 27.98 | 28.58 | 27.71 | 28.04 | 3,694,640 | +0.29(+1.05%) |
Jan 04, 2019 | 26.97 | 27.89 | 26.97 | 27.75 | 2,564,706 | +1.39(+5.27%) |
Jan 03, 2019 | 26.60 | 26.92 | 26.12 | 26.36 | 2,002,170 | -0.43(-1.61%) |
Jan 02, 2019 | 25.65 | 26.93 | 25.65 | 26.79 | 2,371,941 | +0.36(+1.36%) |
Dec 31, 2018 | 26.27 | 26.51 | 25.88 | 26.43 | 2,143,468 | +0.15(+0.57%) |
Dec 28, 2018 | 26.25 | 26.75 | 26.12 | 26.28 | 1,938,419 | +0.09(+0.33%) |
Dec 27, 2018 | 25.78 | 26.20 | 25.28 | 26.19 | 5,565,341 | -0.14(-0.53%) |
Dec 26, 2018 | 25.50 | 26.38 | 25.35 | 26.33 | 5,022,578 | +0.94(+3.68%) |
Dec 24, 2018 | 26.01 | 26.36 | 25.39 | 25.40 | 1,015,346 | -0.94(-3.55%) |
Dec 21, 2018 | 26.32 | 27.01 | 26.21 | 26.33 | 4,602,629 | +0.03(+0.10%) |
Dec 20, 2018 | 27.03 | 27.44 | 25.97 | 26.31 | 4,203,796 | -0.77(-2.84%) |
Dec 19, 2018 | 27.92 | 28.42 | 26.77 | 27.08 | 4,605,911 | -0.80(-2.85%) |
Dec 18, 2018 | 27.36 | 28.20 | 27.36 | 27.87 | 4,004,737 | +0.43(+1.56%) |
Dec 17, 2018 | 28.15 | 28.53 | 27.27 | 27.44 | 3,022,479 | -0.71(-2.52%) |
Dec 14, 2018 | 27.86 | 29.05 | 27.60 | 28.15 | 3,419,374 | -0.16(-0.56%) |
Dec 13, 2018 | 27.93 | 28.75 | 27.93 | 28.31 | 2,597,707 | +0.33(+1.19%) |
Dec 12, 2018 | 27.74 | 28.48 | 27.53 | 27.98 | 4,573,506 | +0.65(+2.37%) |
Dec 11, 2018 | 28.20 | 28.35 | 27.30 | 27.33 | 3,529,317 | -0.48(-1.73%) |
Dec 10, 2018 | 28.13 | 28.19 | 26.77 | 27.81 | 3,311,478 | -0.44(-1.55%) |
Dec 07, 2018 | 29.12 | 29.86 | 28.20 | 28.25 | 5,277,582 | -0.73(-2.50%) |
Dec 06, 2018 | 29.41 | 29.87 | 28.86 | 28.97 | 4,375,855 | -1.38(-4.55%) |
Dec 04, 2018 | 31.10 | 31.61 | 30.32 | 30.36 | 3,302,707 | -0.84(-2.69%) |