Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 28.41 | 28.67 | 28.16 | 28.60 | 3,692,866 | +0.21(+0.72%) |
Feb 27, 2019 | 28.40 | 28.50 | 28.11 | 28.39 | 2,232,690 | -0.13(-0.45%) |
Feb 26, 2019 | 28.26 | 28.60 | 28.14 | 28.52 | 2,672,778 | +0.23(+0.80%) |
Feb 25, 2019 | 28.74 | 28.83 | 28.28 | 28.30 | 3,492,712 | -0.27(-0.96%) |
Feb 22, 2019 | 28.65 | 29.02 | 28.41 | 28.57 | 3,651,033 | +0.00(+0.00%) |
Feb 21, 2019 | 28.59 | 28.74 | 28.30 | 28.57 | 4,141,410 | -0.12(-0.41%) |
Feb 20, 2019 | 28.70 | 28.83 | 28.47 | 28.69 | 4,124,967 | +0.16(+0.55%) |
Feb 19, 2019 | 28.49 | 28.67 | 28.41 | 28.53 | 4,448,354 | +0.00(+0.00%) |
Feb 15, 2019 | 28.10 | 28.76 | 27.94 | 28.53 | 3,755,856 | +0.59(+2.10%) |
Feb 14, 2019 | 27.87 | 28.42 | 27.81 | 27.94 | 4,062,405 | +0.02(+0.07%) |
Feb 13, 2019 | 27.86 | 28.38 | 27.78 | 27.92 | 3,848,165 | +0.14(+0.49%) |
Feb 12, 2019 | 28.16 | 28.29 | 27.73 | 27.79 | 3,349,777 | -0.14(-0.49%) |
Feb 11, 2019 | 28.70 | 28.70 | 27.85 | 27.92 | 3,331,648 | -0.65(-2.26%) |
Feb 08, 2019 | 28.61 | 28.89 | 28.16 | 28.57 | 3,153,072 | -0.19(-0.65%) |
Feb 07, 2019 | 28.87 | 28.98 | 28.34 | 28.76 | 4,041,458 | -0.23(-0.81%) |
Feb 06, 2019 | 29.92 | 29.92 | 28.91 | 28.99 | 4,650,328 | -0.69(-2.34%) |
Feb 05, 2019 | 29.36 | 30.23 | 29.11 | 29.69 | 8,862,988 | +0.86(+2.99%) |
Feb 04, 2019 | 28.73 | 29.18 | 28.62 | 28.83 | 6,639,269 | -0.08(-0.27%) |
Feb 01, 2019 | 28.91 | 28.92 | 28.47 | 28.90 | 4,658,091 | +0.11(+0.37%) |
Jan 31, 2019 | 28.13 | 28.89 | 28.05 | 28.80 | 4,906,976 | +0.77(+2.76%) |
Jan 30, 2019 | 28.26 | 28.27 | 27.46 | 28.02 | 7,530,549 | -0.22(-0.76%) |
Jan 29, 2019 | 28.47 | 28.73 | 28.02 | 28.24 | 4,469,937 | -0.27(-0.96%) |
Jan 28, 2019 | 28.13 | 28.67 | 27.97 | 28.51 | 4,452,936 | +0.14(+0.48%) |
Jan 25, 2019 | 28.79 | 28.89 | 28.36 | 28.38 | 3,583,705 | -0.15(-0.51%) |
Jan 24, 2019 | 28.53 | 28.90 | 28.18 | 28.52 | 5,781,405 | -0.01(-0.03%) |
Jan 23, 2019 | 28.67 | 28.91 | 27.92 | 28.53 | 4,805,018 | -0.09(-0.31%) |
Jan 22, 2019 | 29.29 | 29.39 | 28.45 | 28.62 | 3,280,293 | -0.82(-2.79%) |
Jan 18, 2019 | 29.32 | 29.74 | 29.08 | 29.44 | 3,583,909 | +0.28(+0.97%) |
Jan 17, 2019 | 28.89 | 29.17 | 28.78 | 29.16 | 2,957,366 | +0.20(+0.68%) |
Jan 16, 2019 | 29.34 | 29.55 | 28.94 | 28.96 | 2,753,532 | -0.39(-1.33%) |
Jan 15, 2019 | 29.80 | 29.80 | 29.13 | 29.35 | 1,887,528 | +0.11(+0.37%) |
Jan 14, 2019 | 28.67 | 29.42 | 28.51 | 29.25 | 3,907,020 | +0.43(+1.49%) |
Jan 11, 2019 | 29.14 | 29.14 | 28.43 | 28.82 | 2,698,940 | +0.11(+0.37%) |
Jan 10, 2019 | 28.27 | 28.82 | 28.00 | 28.71 | 2,813,408 | +0.32(+1.14%) |
Jan 09, 2019 | 28.14 | 28.62 | 27.93 | 28.39 | 5,046,603 | +0.28(+1.01%) |
Jan 08, 2019 | 27.70 | 28.31 | 27.48 | 28.10 | 6,375,181 | +0.53(+1.92%) |
Jan 07, 2019 | 26.42 | 27.65 | 26.33 | 27.57 | 5,352,787 | +1.24(+4.72%) |
Jan 04, 2019 | 26.12 | 26.77 | 26.09 | 26.33 | 4,495,748 | +0.50(+1.93%) |
Jan 03, 2019 | 25.96 | 26.11 | 25.44 | 25.83 | 5,120,165 | -0.35(-1.35%) |
Jan 02, 2019 | 24.90 | 26.30 | 24.71 | 26.18 | 4,636,094 | +1.03(+4.09%) |
Dec 31, 2018 | 25.42 | 25.55 | 24.68 | 25.15 | 3,650,624 | -0.19(-0.73%) |
Dec 28, 2018 | 25.50 | 25.93 | 25.12 | 25.34 | 3,920,651 | +0.00(+0.00%) |
Dec 27, 2018 | 24.98 | 25.35 | 22.82 | 25.34 | 4,187,405 | -0.37(-1.45%) |
Dec 26, 2018 | 24.86 | 25.74 | 24.35 | 25.71 | 3,208,477 | +0.90(+3.63%) |
Dec 24, 2018 | 25.04 | 25.43 | 24.81 | 24.81 | 1,589,511 | -0.32(-1.29%) |
Dec 21, 2018 | 25.42 | 26.20 | 24.95 | 25.14 | 6,350,791 | -0.61(-2.36%) |
Dec 20, 2018 | 26.05 | 26.12 | 25.33 | 25.74 | 5,017,482 | -0.43(-1.65%) |
Dec 19, 2018 | 26.88 | 27.09 | 26.09 | 26.17 | 4,818,471 | -0.56(-2.09%) |
Dec 18, 2018 | 27.49 | 27.66 | 26.64 | 26.73 | 4,880,717 | -0.75(-2.74%) |
Dec 17, 2018 | 27.93 | 28.18 | 27.36 | 27.48 | 4,552,517 | -0.48(-1.72%) |
Dec 14, 2018 | 28.14 | 28.84 | 27.92 | 27.96 | 4,326,764 | -0.30(-1.07%) |
Dec 13, 2018 | 28.85 | 29.07 | 27.92 | 28.27 | 5,344,702 | -0.43(-1.49%) |
Dec 12, 2018 | 29.05 | 29.30 | 28.63 | 28.70 | 4,582,453 | +0.00(+0.00%) |
Dec 11, 2018 | 28.89 | 29.39 | 28.32 | 28.70 | 4,072,753 | +0.13(+0.44%) |
Dec 10, 2018 | 28.95 | 29.19 | 27.87 | 28.57 | 5,332,248 | -0.51(-1.74%) |
Dec 07, 2018 | 29.26 | 29.77 | 28.75 | 29.07 | 5,139,396 | -0.09(-0.30%) |
Dec 06, 2018 | 29.56 | 29.70 | 28.74 | 29.16 | 6,828,206 | -0.86(-2.85%) |
Dec 04, 2018 | 30.62 | 30.86 | 29.95 | 30.02 | 3,772,402 | -0.57(-1.87%) |