Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.33 | 28.65 | 28.22 | 28.49 | 11,320,514 | +0.08(+0.29%) |
Feb 27, 2019 | 29.12 | 29.14 | 28.22 | 28.41 | 16,252,593 | -0.78(-2.66%) |
Feb 26, 2019 | 30.05 | 30.23 | 28.99 | 29.19 | 16,403,384 | -0.96(-3.19%) |
Feb 25, 2019 | 30.31 | 30.47 | 29.59 | 30.15 | 17,182,308 | -0.32(-1.04%) |
Feb 22, 2019 | 30.12 | 31.42 | 29.92 | 30.46 | 40,594,092 | +0.89(+3.02%) |
Feb 21, 2019 | 29.81 | 30.15 | 28.79 | 29.57 | 14,507,383 | +0.02(+0.06%) |
Feb 20, 2019 | 29.03 | 29.95 | 28.73 | 29.55 | 14,054,970 | +0.72(+2.49%) |
Feb 19, 2019 | 28.07 | 29.01 | 27.56 | 28.83 | 12,128,420 | +1.08(+3.88%) |
Feb 15, 2019 | 27.87 | 27.96 | 27.52 | 27.76 | 7,376,759 | +0.11(+0.39%) |
Feb 14, 2019 | 27.64 | 27.82 | 27.35 | 27.65 | 8,514,530 | -0.10(-0.36%) |
Feb 13, 2019 | 27.79 | 28.11 | 27.66 | 27.75 | 6,499,660 | -0.13(-0.48%) |
Feb 12, 2019 | 28.23 | 28.23 | 27.79 | 27.88 | 6,985,674 | -0.22(-0.77%) |
Feb 11, 2019 | 27.99 | 28.29 | 27.90 | 28.10 | 4,723,586 | -0.16(-0.56%) |
Feb 08, 2019 | 28.27 | 28.38 | 27.98 | 28.26 | 5,040,506 | +0.09(+0.33%) |
Feb 07, 2019 | 28.28 | 28.63 | 28.04 | 28.17 | 4,909,007 | -0.21(-0.74%) |
Feb 06, 2019 | 28.24 | 28.65 | 28.24 | 28.38 | 5,825,083 | -0.12(-0.41%) |
Feb 05, 2019 | 28.48 | 28.52 | 28.13 | 28.49 | 5,639,504 | -0.03(-0.12%) |
Feb 04, 2019 | 27.92 | 28.57 | 27.82 | 28.53 | 6,438,675 | +0.27(+0.95%) |
Feb 01, 2019 | 28.50 | 28.53 | 27.86 | 28.26 | 7,435,199 | -0.23(-0.79%) |
Jan 31, 2019 | 28.28 | 28.60 | 28.00 | 28.48 | 10,108,877 | +0.33(+1.19%) |
Jan 30, 2019 | 28.04 | 28.55 | 27.61 | 28.15 | 8,263,799 | +0.14(+0.51%) |
Jan 29, 2019 | 27.82 | 28.05 | 27.38 | 28.01 | 10,044,774 | +0.53(+1.91%) |
Jan 28, 2019 | 27.84 | 27.97 | 27.28 | 27.48 | 13,155,684 | -0.21(-0.75%) |
Jan 25, 2019 | 27.27 | 27.72 | 27.20 | 27.69 | 12,321,464 | +0.82(+3.05%) |
Jan 24, 2019 | 26.72 | 26.92 | 26.59 | 26.87 | 8,003,597 | -0.02(-0.06%) |
Jan 23, 2019 | 26.65 | 27.12 | 26.49 | 26.89 | 10,232,276 | +0.08(+0.31%) |
Jan 22, 2019 | 26.52 | 26.88 | 26.26 | 26.81 | 9,806,186 | +0.28(+1.04%) |
Jan 18, 2019 | 26.30 | 26.84 | 26.15 | 26.53 | 9,606,074 | +0.13(+0.47%) |
Jan 17, 2019 | 26.35 | 26.42 | 26.06 | 26.40 | 6,450,413 | +0.05(+0.19%) |
Jan 16, 2019 | 25.95 | 26.69 | 25.89 | 26.35 | 10,462,682 | +0.45(+1.74%) |
Jan 15, 2019 | 26.53 | 26.70 | 25.61 | 25.90 | 18,578,588 | -0.63(-2.39%) |
Jan 14, 2019 | 27.43 | 27.97 | 26.43 | 26.54 | 34,143,176 | -2.59(-8.89%) |
Jan 11, 2019 | 29.15 | 29.38 | 29.01 | 29.13 | 4,576,465 | +0.05(+0.17%) |
Jan 10, 2019 | 28.64 | 29.17 | 28.55 | 29.08 | 5,997,742 | +0.38(+1.31%) |
Jan 09, 2019 | 28.41 | 28.84 | 28.37 | 28.70 | 6,298,621 | +0.25(+0.88%) |
Jan 08, 2019 | 28.08 | 28.46 | 27.88 | 28.45 | 7,732,705 | +0.08(+0.29%) |
Jan 07, 2019 | 28.95 | 29.17 | 28.22 | 28.37 | 5,830,285 | -0.34(-1.19%) |
Jan 04, 2019 | 28.32 | 28.80 | 27.79 | 28.71 | 10,326,146 | +0.00(+0.00%) |
Jan 03, 2019 | 29.01 | 29.12 | 28.43 | 28.71 | 6,900,918 | -0.08(-0.29%) |
Jan 02, 2019 | 28.77 | 29.04 | 28.34 | 28.79 | 4,902,611 | -0.14(-0.49%) |
Dec 31, 2018 | 28.78 | 28.98 | 28.49 | 28.93 | 4,968,655 | +0.15(+0.52%) |
Dec 28, 2018 | 29.09 | 29.29 | 28.63 | 28.78 | 6,489,872 | -0.43(-1.49%) |
Dec 27, 2018 | 28.94 | 29.22 | 28.68 | 29.22 | 6,631,052 | +0.38(+1.33%) |
Dec 26, 2018 | 29.12 | 29.26 | 28.47 | 28.83 | 6,784,189 | -0.04(-0.14%) |
Dec 24, 2018 | 28.38 | 28.97 | 28.32 | 28.88 | 5,109,484 | +0.88(+3.13%) |
Dec 21, 2018 | 28.58 | 28.95 | 27.93 | 28.00 | 19,544,342 | -0.47(-1.64%) |
Dec 20, 2018 | 27.56 | 28.71 | 27.50 | 28.47 | 12,658,899 | +1.67(+6.23%) |
Dec 19, 2018 | 28.58 | 28.95 | 26.72 | 26.80 | 12,037,036 | -1.73(-6.06%) |
Dec 18, 2018 | 27.93 | 28.89 | 27.93 | 28.53 | 8,854,620 | +0.46(+1.64%) |
Dec 17, 2018 | 28.01 | 28.33 | 27.90 | 28.07 | 8,307,310 | +0.25(+0.90%) |
Dec 14, 2018 | 28.03 | 28.17 | 27.73 | 27.82 | 6,090,976 | -0.61(-2.14%) |
Dec 13, 2018 | 28.51 | 28.59 | 28.12 | 28.43 | 6,257,541 | -0.03(-0.12%) |
Dec 12, 2018 | 27.97 | 28.59 | 27.93 | 28.46 | 5,593,096 | +0.62(+2.22%) |
Dec 11, 2018 | 28.20 | 28.34 | 27.73 | 27.84 | 6,373,326 | -0.16(-0.57%) |
Dec 10, 2018 | 27.90 | 28.80 | 27.83 | 28.00 | 9,593,044 | +0.12(+0.42%) |
Dec 07, 2018 | 27.51 | 28.16 | 27.19 | 27.88 | 8,332,265 | +0.61(+2.24%) |
Dec 06, 2018 | 28.02 | 28.23 | 27.07 | 27.27 | 10,976,368 | -0.83(-2.94%) |
Dec 04, 2018 | 27.81 | 28.38 | 27.71 | 28.10 | 7,661,059 | +0.47(+1.72%) |