Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.74 | 34.99 | 34.49 | 34.60 | 3,827,943 | -0.52(-1.48%) |
Feb 27, 2019 | 35.40 | 35.69 | 34.72 | 35.12 | 3,433,501 | -0.25(-0.71%) |
Feb 26, 2019 | 35.25 | 35.74 | 35.09 | 35.37 | 3,669,169 | -0.25(-0.70%) |
Feb 25, 2019 | 35.97 | 36.13 | 35.57 | 35.62 | 1,537,386 | -0.26(-0.72%) |
Feb 22, 2019 | 35.57 | 35.99 | 35.51 | 35.88 | 1,377,500 | +0.38(+1.07%) |
Feb 21, 2019 | 34.97 | 35.53 | 34.88 | 35.50 | 2,209,911 | +0.31(+0.88%) |
Feb 20, 2019 | 35.45 | 35.47 | 35.04 | 35.19 | 1,008,137 | -0.22(-0.62%) |
Feb 19, 2019 | 35.19 | 35.64 | 35.07 | 35.41 | 3,421,802 | +0.19(+0.55%) |
Feb 15, 2019 | 35.01 | 35.33 | 34.88 | 35.22 | 1,787,500 | +0.36(+1.02%) |
Feb 14, 2019 | 34.80 | 35.02 | 34.41 | 34.86 | 1,858,472 | -0.08(-0.23%) |
Feb 13, 2019 | 35.37 | 35.61 | 34.67 | 34.94 | 3,659,770 | -0.29(-0.82%) |
Feb 12, 2019 | 34.04 | 35.31 | 34.03 | 35.23 | 5,658,642 | +1.49(+4.42%) |
Feb 11, 2019 | 33.65 | 33.83 | 33.49 | 33.74 | 1,368,462 | +0.07(+0.21%) |
Feb 08, 2019 | 33.74 | 33.91 | 33.38 | 33.67 | 1,467,200 | -0.19(-0.56%) |
Feb 07, 2019 | 33.46 | 33.92 | 33.44 | 33.86 | 1,486,144 | +0.29(+0.86%) |
Feb 06, 2019 | 34.09 | 34.32 | 33.55 | 33.57 | 2,978,959 | -0.63(-1.84%) |
Feb 05, 2019 | 34.04 | 34.30 | 33.96 | 34.20 | 1,805,050 | +0.19(+0.56%) |
Feb 04, 2019 | 34.02 | 34.22 | 33.74 | 34.01 | 1,664,721 | -0.11(-0.32%) |
Feb 01, 2019 | 34.45 | 34.66 | 34.01 | 34.12 | 4,399,800 | -0.13(-0.38%) |
Jan 31, 2019 | 33.44 | 34.46 | 33.22 | 34.25 | 6,147,533 | +0.80(+2.39%) |
Jan 30, 2019 | 33.29 | 33.57 | 32.78 | 33.45 | 3,900,833 | +0.35(+1.06%) |
Jan 29, 2019 | 32.37 | 33.22 | 31.79 | 33.10 | 3,134,376 | +0.45(+1.38%) |
Jan 28, 2019 | 32.24 | 33.03 | 32.24 | 32.65 | 2,274,586 | +0.01(+0.03%) |
Jan 25, 2019 | 33.10 | 33.54 | 32.39 | 32.64 | 4,796,000 | -0.04(-0.12%) |
Jan 24, 2019 | 32.19 | 32.76 | 32.17 | 32.68 | 1,929,083 | +0.53(+1.65%) |
Jan 23, 2019 | 31.98 | 32.46 | 31.84 | 32.15 | 2,285,179 | +0.18(+0.56%) |
Jan 22, 2019 | 32.30 | 32.46 | 31.79 | 31.97 | 3,951,383 | -0.55(-1.69%) |
Jan 18, 2019 | 32.83 | 32.84 | 32.41 | 32.52 | 1,887,600 | +0.00(+0.00%) |
Jan 17, 2019 | 32.30 | 32.72 | 32.11 | 32.52 | 2,697,657 | -0.02(-0.06%) |
Jan 16, 2019 | 33.21 | 33.21 | 32.53 | 32.54 | 1,831,128 | -0.35(-1.06%) |
Jan 15, 2019 | 32.84 | 33.03 | 32.47 | 32.89 | 2,025,976 | +0.00(+0.00%) |
Jan 14, 2019 | 33.15 | 33.35 | 32.85 | 32.89 | 2,964,004 | -0.47(-1.41%) |
Jan 11, 2019 | 32.95 | 33.65 | 32.95 | 33.36 | 2,170,800 | +0.17(+0.51%) |
Jan 10, 2019 | 33.20 | 33.49 | 32.94 | 33.19 | 4,270,223 | -0.21(-0.63%) |
Jan 09, 2019 | 32.46 | 33.67 | 32.15 | 33.40 | 6,240,767 | +1.08(+3.34%) |
Jan 08, 2019 | 32.39 | 32.50 | 31.84 | 32.32 | 3,104,470 | +0.22(+0.69%) |
Jan 07, 2019 | 31.63 | 32.39 | 31.23 | 32.10 | 4,142,262 | +0.80(+2.56%) |
Jan 04, 2019 | 30.70 | 31.45 | 30.36 | 31.30 | 3,257,300 | +1.22(+4.06%) |
Jan 03, 2019 | 30.21 | 30.61 | 29.87 | 30.08 | 2,004,224 | -0.30(-0.99%) |
Jan 02, 2019 | 29.55 | 30.61 | 29.41 | 30.38 | 2,759,041 | +0.34(+1.13%) |
Dec 31, 2018 | 30.05 | 30.28 | 29.36 | 30.04 | 1,983,100 | +0.05(+0.17%) |
Dec 28, 2018 | 30.03 | 30.47 | 29.67 | 29.99 | 1,754,400 | +0.02(+0.07%) |
Dec 27, 2018 | 29.39 | 29.97 | 28.98 | 29.97 | 2,052,624 | +0.20(+0.67%) |
Dec 26, 2018 | 28.83 | 29.79 | 28.25 | 29.77 | 2,437,809 | +1.22(+4.27%) |
Dec 24, 2018 | 28.94 | 29.12 | 28.37 | 28.55 | 1,291,200 | -0.59(-2.02%) |
Dec 21, 2018 | 30.33 | 30.51 | 29.08 | 29.14 | 2,502,700 | -0.95(-3.16%) |
Dec 20, 2018 | 30.16 | 30.71 | 29.85 | 30.09 | 3,045,496 | -0.22(-0.73%) |
Dec 19, 2018 | 30.61 | 31.48 | 30.24 | 30.31 | 4,318,425 | -0.30(-0.98%) |
Dec 18, 2018 | 30.58 | 31.05 | 30.18 | 30.61 | 3,709,982 | +0.49(+1.63%) |
Dec 17, 2018 | 30.18 | 30.72 | 29.98 | 30.12 | 2,508,444 | -0.26(-0.86%) |
Dec 14, 2018 | 30.40 | 31.05 | 30.28 | 30.38 | 1,961,100 | -0.33(-1.07%) |
Dec 13, 2018 | 31.01 | 31.26 | 30.63 | 30.71 | 1,232,695 | -0.25(-0.81%) |
Dec 12, 2018 | 30.92 | 31.43 | 30.64 | 30.96 | 1,603,304 | +0.40(+1.31%) |
Dec 11, 2018 | 30.90 | 31.37 | 30.49 | 30.56 | 1,606,561 | -0.22(-0.71%) |
Dec 10, 2018 | 31.37 | 31.71 | 30.58 | 30.78 | 1,952,604 | -0.63(-2.01%) |
Dec 07, 2018 | 31.93 | 32.45 | 31.40 | 31.41 | 3,407,900 | -0.42(-1.32%) |
Dec 06, 2018 | 30.90 | 31.86 | 30.55 | 31.83 | 5,404,967 | +0.58(+1.86%) |
Dec 04, 2018 | 32.53 | 32.53 | 31.19 | 31.25 | 5,476,100 | -1.56(-4.75%) |