Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.38 | 32.48 | 32.20 | 32.23 | 3,968,642 | -0.84(-2.54%) |
Feb 27, 2019 | 33.27 | 33.34 | 33.05 | 33.07 | 3,334,679 | -0.12(-0.37%) |
Feb 26, 2019 | 33.04 | 33.32 | 33.02 | 33.19 | 1,825,623 | +0.20(+0.59%) |
Feb 25, 2019 | 32.90 | 33.08 | 32.81 | 33.00 | 2,996,936 | -0.09(-0.26%) |
Feb 22, 2019 | 33.04 | 33.21 | 32.95 | 33.08 | 2,019,373 | +0.55(+1.70%) |
Feb 21, 2019 | 32.47 | 32.61 | 32.20 | 32.53 | 4,382,209 | -0.48(-1.44%) |
Feb 20, 2019 | 32.66 | 33.17 | 32.58 | 33.00 | 3,663,881 | +0.59(+1.82%) |
Feb 19, 2019 | 32.11 | 32.77 | 32.07 | 32.41 | 3,894,713 | +0.27(+0.83%) |
Feb 15, 2019 | 31.99 | 32.16 | 31.78 | 32.14 | 2,939,523 | +0.48(+1.52%) |
Feb 14, 2019 | 31.41 | 31.79 | 31.37 | 31.66 | 2,182,347 | +0.19(+0.60%) |
Feb 13, 2019 | 31.60 | 31.78 | 31.46 | 31.47 | 3,692,892 | +0.25(+0.80%) |
Feb 12, 2019 | 31.10 | 31.29 | 31.02 | 31.22 | 3,934,211 | +0.21(+0.69%) |
Feb 11, 2019 | 30.79 | 31.06 | 30.79 | 31.01 | 3,508,941 | +0.12(+0.39%) |
Feb 08, 2019 | 30.70 | 30.94 | 30.62 | 30.89 | 3,965,705 | +0.14(+0.46%) |
Feb 07, 2019 | 31.02 | 31.08 | 30.61 | 30.75 | 3,815,627 | -0.33(-1.06%) |
Feb 06, 2019 | 30.91 | 31.25 | 30.89 | 31.08 | 4,085,118 | -0.09(-0.27%) |
Feb 05, 2019 | 31.12 | 31.21 | 31.04 | 31.16 | 2,246,471 | +0.02(+0.06%) |
Feb 04, 2019 | 30.93 | 31.25 | 30.83 | 31.14 | 3,952,249 | +0.02(+0.06%) |
Feb 01, 2019 | 31.02 | 31.24 | 30.96 | 31.13 | 2,236,526 | -0.06(-0.20%) |
Jan 31, 2019 | 30.88 | 31.22 | 30.80 | 31.19 | 3,911,594 | +0.28(+0.91%) |
Jan 30, 2019 | 30.36 | 31.14 | 30.33 | 30.91 | 5,929,476 | +0.99(+3.30%) |
Jan 29, 2019 | 29.85 | 30.05 | 29.73 | 29.92 | 4,929,452 | +0.55(+1.87%) |
Jan 28, 2019 | 29.38 | 29.48 | 29.20 | 29.37 | 4,410,327 | +0.00(+0.00%) |
Jan 25, 2019 | 29.11 | 29.70 | 28.99 | 29.37 | 6,205,514 | +0.97(+3.41%) |
Jan 24, 2019 | 28.32 | 28.51 | 28.32 | 28.40 | 1,813,744 | +0.05(+0.19%) |
Jan 23, 2019 | 28.46 | 28.53 | 28.15 | 28.35 | 2,842,905 | +0.10(+0.34%) |
Jan 22, 2019 | 28.53 | 28.60 | 28.19 | 28.25 | 3,720,735 | -1.02(-3.48%) |
Jan 18, 2019 | 29.51 | 29.53 | 29.20 | 29.27 | 3,905,631 | +0.12(+0.40%) |
Jan 17, 2019 | 28.70 | 29.33 | 28.70 | 29.15 | 3,541,504 | +0.31(+1.08%) |
Jan 16, 2019 | 28.91 | 28.99 | 28.68 | 28.84 | 3,128,958 | -0.12(-0.40%) |
Jan 15, 2019 | 28.79 | 29.13 | 28.72 | 28.96 | 4,316,766 | +0.24(+0.83%) |
Jan 14, 2019 | 28.67 | 29.01 | 28.54 | 28.72 | 2,994,310 | -0.04(-0.13%) |
Jan 11, 2019 | 28.90 | 28.93 | 28.67 | 28.76 | 2,838,251 | -0.21(-0.72%) |
Jan 10, 2019 | 28.69 | 29.03 | 28.65 | 28.96 | 3,487,002 | -0.01(-0.04%) |
Jan 09, 2019 | 29.15 | 29.24 | 28.85 | 28.98 | 6,554,723 | +0.16(+0.55%) |
Jan 08, 2019 | 29.03 | 29.19 | 28.74 | 28.82 | 4,977,205 | -0.09(-0.30%) |
Jan 07, 2019 | 28.84 | 29.17 | 28.68 | 28.91 | 5,269,966 | +0.15(+0.53%) |
Jan 04, 2019 | 28.05 | 28.95 | 27.96 | 28.75 | 6,840,746 | +1.65(+6.10%) |
Jan 03, 2019 | 27.60 | 27.68 | 27.05 | 27.10 | 6,763,990 | -0.86(-3.07%) |
Jan 02, 2019 | 27.25 | 27.98 | 27.14 | 27.96 | 3,430,410 | -0.25(-0.89%) |
Dec 31, 2018 | 28.34 | 28.36 | 27.87 | 28.21 | 2,717,606 | +0.22(+0.77%) |
Dec 28, 2018 | 28.23 | 28.24 | 27.89 | 27.99 | 4,091,472 | -0.02(-0.06%) |
Dec 27, 2018 | 27.36 | 28.02 | 27.33 | 28.01 | 5,455,743 | -0.20(-0.72%) |
Dec 26, 2018 | 27.07 | 28.23 | 26.86 | 28.22 | 4,880,225 | +1.21(+4.48%) |
Dec 24, 2018 | 27.60 | 27.80 | 26.97 | 27.01 | 2,933,802 | -0.51(-1.85%) |
Dec 21, 2018 | 27.68 | 28.23 | 27.40 | 27.52 | 7,849,834 | +0.19(+0.71%) |
Dec 20, 2018 | 27.73 | 27.78 | 27.10 | 27.32 | 8,065,230 | -0.22(-0.78%) |
Dec 19, 2018 | 28.12 | 28.46 | 27.43 | 27.54 | 11,374,665 | -0.16(-0.59%) |
Dec 18, 2018 | 27.90 | 28.15 | 27.56 | 27.70 | 9,357,957 | +0.25(+0.92%) |
Dec 17, 2018 | 27.93 | 28.15 | 27.36 | 27.45 | 10,495,620 | +0.48(+1.80%) |
Dec 14, 2018 | 27.23 | 27.31 | 26.90 | 26.97 | 5,918,615 | -0.89(-3.21%) |
Dec 13, 2018 | 27.84 | 27.91 | 27.56 | 27.86 | 8,405,167 | +0.63(+2.32%) |
Dec 12, 2018 | 27.42 | 27.55 | 27.18 | 27.23 | 7,903,760 | +0.41(+1.52%) |
Dec 11, 2018 | 26.84 | 26.97 | 26.52 | 26.82 | 10,122,519 | +0.59(+2.25%) |
Dec 10, 2018 | 26.38 | 26.49 | 25.87 | 26.23 | 11,158,432 | +0.19(+0.72%) |
Dec 07, 2018 | 26.67 | 26.85 | 26.00 | 26.04 | 6,875,666 | -0.17(-0.65%) |
Dec 06, 2018 | 25.83 | 26.22 | 25.66 | 26.21 | 8,574,560 | -0.59(-2.20%) |
Dec 04, 2018 | 27.20 | 27.49 | 26.74 | 26.80 | 5,600,569 | -0.36(-1.33%) |