Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.39 | 31.13 | 30.21 | 30.55 | 1,916,745 | +0.19(+0.63%) |
Feb 27, 2019 | 30.23 | 30.40 | 29.86 | 30.36 | 2,417,928 | -0.03(-0.11%) |
Feb 26, 2019 | 30.36 | 30.48 | 30.23 | 30.39 | 686,097 | +0.03(+0.11%) |
Feb 25, 2019 | 30.74 | 30.74 | 30.32 | 30.36 | 1,083,389 | -0.29(-0.94%) |
Feb 22, 2019 | 30.68 | 30.74 | 30.55 | 30.64 | 759,347 | +0.06(+0.21%) |
Feb 21, 2019 | 30.45 | 30.69 | 30.29 | 30.58 | 586,478 | +0.00(+0.00%) |
Feb 20, 2019 | 30.61 | 30.64 | 30.31 | 30.58 | 739,775 | +0.00(+0.00%) |
Feb 19, 2019 | 30.32 | 30.68 | 30.29 | 30.58 | 1,222,378 | +0.16(+0.53%) |
Feb 15, 2019 | 30.23 | 30.48 | 30.07 | 30.42 | 956,367 | +0.42(+1.39%) |
Feb 14, 2019 | 29.84 | 30.10 | 29.75 | 30.00 | 1,273,425 | +0.06(+0.21%) |
Feb 13, 2019 | 29.81 | 29.97 | 29.68 | 29.94 | 1,393,808 | +0.10(+0.32%) |
Feb 12, 2019 | 29.71 | 29.97 | 29.52 | 29.84 | 1,648,829 | +0.16(+0.54%) |
Feb 11, 2019 | 29.71 | 29.79 | 29.59 | 29.68 | 1,269,379 | +0.00(+0.00%) |
Feb 08, 2019 | 29.65 | 29.78 | 29.38 | 29.68 | 822,953 | -0.16(-0.54%) |
Feb 07, 2019 | 28.75 | 29.97 | 28.48 | 29.84 | 2,039,234 | +0.96(+3.33%) |
Feb 06, 2019 | 28.85 | 28.94 | 28.53 | 28.88 | 1,517,134 | +0.03(+0.11%) |
Feb 05, 2019 | 28.59 | 28.88 | 28.46 | 28.85 | 694,651 | +0.26(+0.90%) |
Feb 04, 2019 | 28.46 | 28.59 | 28.27 | 28.59 | 733,351 | +0.10(+0.34%) |
Feb 01, 2019 | 28.40 | 28.57 | 27.84 | 28.49 | 1,445,333 | +0.10(+0.34%) |
Jan 31, 2019 | 28.30 | 28.56 | 28.01 | 28.40 | 1,440,571 | +0.10(+0.34%) |
Jan 30, 2019 | 28.24 | 28.53 | 28.06 | 28.30 | 1,320,853 | +0.19(+0.68%) |
Jan 29, 2019 | 27.92 | 28.11 | 27.85 | 28.11 | 929,756 | +0.22(+0.81%) |
Jan 28, 2019 | 27.53 | 27.88 | 27.40 | 27.88 | 1,988,780 | +0.26(+0.93%) |
Jan 25, 2019 | 27.27 | 27.63 | 27.21 | 27.63 | 1,140,547 | +0.42(+1.53%) |
Jan 24, 2019 | 27.31 | 27.50 | 27.18 | 27.21 | 650,772 | -0.16(-0.59%) |
Jan 23, 2019 | 27.18 | 27.37 | 27.08 | 27.37 | 956,607 | +0.06(+0.23%) |
Jan 22, 2019 | 27.50 | 27.66 | 27.18 | 27.31 | 1,266,772 | -0.22(-0.82%) |
Jan 18, 2019 | 27.24 | 27.63 | 27.13 | 27.53 | 1,715,652 | +0.35(+1.30%) |
Jan 17, 2019 | 26.86 | 27.21 | 26.86 | 27.18 | 2,581,864 | +0.13(+0.47%) |
Jan 16, 2019 | 26.79 | 27.10 | 26.79 | 27.05 | 3,507,476 | +0.19(+0.72%) |
Jan 15, 2019 | 26.86 | 27.15 | 26.67 | 26.86 | 1,226,208 | +0.03(+0.12%) |
Jan 14, 2019 | 27.18 | 27.31 | 26.73 | 26.83 | 2,042,628 | -0.51(-1.88%) |
Jan 11, 2019 | 27.18 | 27.40 | 27.05 | 27.34 | 1,607,637 | +0.06(+0.24%) |
Jan 10, 2019 | 26.76 | 27.37 | 26.68 | 27.27 | 2,481,056 | +0.45(+1.67%) |
Jan 09, 2019 | 26.60 | 26.92 | 26.28 | 26.83 | 1,630,035 | +0.22(+0.84%) |
Jan 08, 2019 | 25.96 | 26.63 | 25.96 | 26.60 | 1,623,265 | +0.67(+2.60%) |
Jan 07, 2019 | 25.25 | 25.99 | 25.25 | 25.93 | 1,907,875 | +0.67(+2.67%) |
Jan 04, 2019 | 25.00 | 25.62 | 24.93 | 25.25 | 1,409,495 | +0.48(+1.94%) |
Jan 03, 2019 | 24.77 | 25.33 | 24.68 | 24.77 | 2,024,514 | +0.02(+0.06%) |
Jan 02, 2019 | 24.79 | 24.98 | 24.47 | 24.76 | 1,359,656 | -0.38(-1.52%) |
Dec 31, 2018 | 25.11 | 25.17 | 24.57 | 25.14 | 1,477,938 | +0.16(+0.64%) |
Dec 28, 2018 | 25.04 | 25.14 | 24.63 | 24.98 | 1,254,745 | +0.03(+0.13%) |
Dec 27, 2018 | 24.47 | 24.95 | 23.99 | 24.95 | 1,693,576 | +0.10(+0.38%) |
Dec 26, 2018 | 24.21 | 24.85 | 23.96 | 24.85 | 1,426,246 | +0.80(+3.31%) |
Dec 24, 2018 | 25.20 | 25.42 | 23.96 | 24.06 | 1,118,793 | -1.30(-5.14%) |
Dec 21, 2018 | 25.74 | 26.12 | 25.27 | 25.36 | 2,511,596 | -0.29(-1.12%) |
Dec 20, 2018 | 25.71 | 25.97 | 25.52 | 25.65 | 2,278,882 | -0.06(-0.25%) |
Dec 19, 2018 | 26.12 | 26.22 | 25.55 | 25.71 | 2,038,710 | -0.35(-1.34%) |
Dec 18, 2018 | 26.00 | 26.25 | 25.90 | 26.06 | 1,503,518 | +0.25(+0.99%) |
Dec 17, 2018 | 26.57 | 26.70 | 25.71 | 25.81 | 2,610,037 | -0.73(-2.76%) |
Dec 14, 2018 | 26.00 | 26.57 | 25.87 | 26.54 | 1,875,927 | +0.38(+1.46%) |
Dec 13, 2018 | 26.00 | 26.51 | 26.00 | 26.16 | 756,364 | +0.19(+0.74%) |
Dec 12, 2018 | 26.70 | 26.73 | 25.97 | 25.97 | 1,942,077 | -0.41(-1.57%) |
Dec 11, 2018 | 26.47 | 26.82 | 26.38 | 26.38 | 2,416,415 | +0.13(+0.48%) |
Dec 10, 2018 | 26.44 | 26.47 | 25.90 | 26.25 | 1,949,066 | -0.03(-0.12%) |
Dec 07, 2018 | 26.63 | 26.67 | 26.12 | 26.28 | 1,921,276 | -0.48(-1.78%) |
Dec 06, 2018 | 26.19 | 26.76 | 25.81 | 26.76 | 2,072,384 | +0.38(+1.45%) |
Dec 04, 2018 | 27.11 | 27.21 | 26.24 | 26.38 | 1,195,788 | -0.73(-2.70%) |