Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.31 | 32.45 | 31.84 | 32.14 | 1,045,482 | -0.23(-0.71%) |
Feb 27, 2019 | 32.23 | 32.54 | 31.92 | 32.37 | 881,367 | +0.18(+0.56%) |
Feb 26, 2019 | 32.34 | 32.71 | 32.05 | 32.19 | 857,027 | -0.24(-0.74%) |
Feb 25, 2019 | 32.37 | 33.10 | 32.23 | 32.43 | 1,493,083 | +0.32(+0.98%) |
Feb 22, 2019 | 32.79 | 32.94 | 31.92 | 32.11 | 1,513,750 | -0.56(-1.73%) |
Feb 21, 2019 | 33.22 | 33.22 | 32.32 | 32.68 | 1,460,570 | -0.51(-1.53%) |
Feb 20, 2019 | 32.81 | 33.74 | 32.47 | 33.18 | 3,741,113 | +0.50(+1.52%) |
Feb 19, 2019 | 31.97 | 32.95 | 31.87 | 32.69 | 2,994,344 | +0.64(+2.00%) |
Feb 15, 2019 | 32.58 | 32.62 | 31.85 | 32.05 | 3,207,669 | -0.46(-1.41%) |
Feb 14, 2019 | 31.84 | 32.78 | 31.64 | 32.51 | 3,061,718 | +0.50(+1.55%) |
Feb 13, 2019 | 31.05 | 32.19 | 31.05 | 32.01 | 2,525,535 | +1.08(+3.49%) |
Feb 12, 2019 | 30.22 | 31.25 | 30.06 | 30.93 | 1,933,226 | +0.90(+2.99%) |
Feb 11, 2019 | 29.90 | 30.05 | 29.33 | 30.03 | 1,648,017 | +0.31(+1.03%) |
Feb 08, 2019 | 29.92 | 30.36 | 29.42 | 29.72 | 2,201,048 | -0.57(-1.89%) |
Feb 07, 2019 | 30.04 | 30.72 | 29.99 | 30.30 | 1,459,943 | +0.22(+0.73%) |
Feb 06, 2019 | 30.54 | 30.89 | 30.03 | 30.08 | 1,418,033 | -0.39(-1.29%) |
Feb 05, 2019 | 30.92 | 31.44 | 30.39 | 30.47 | 1,798,805 | -0.35(-1.15%) |
Feb 04, 2019 | 30.63 | 30.84 | 30.28 | 30.82 | 1,416,443 | +0.02(+0.06%) |
Feb 01, 2019 | 30.67 | 31.15 | 30.13 | 30.80 | 2,022,763 | +0.46(+1.51%) |
Jan 31, 2019 | 31.92 | 31.92 | 30.16 | 30.35 | 3,530,763 | -1.55(-4.85%) |
Jan 30, 2019 | 30.79 | 31.95 | 30.01 | 31.89 | 4,343,731 | +1.20(+3.92%) |
Jan 29, 2019 | 29.03 | 30.78 | 28.04 | 30.69 | 3,943,724 | +1.94(+6.75%) |
Jan 28, 2019 | 29.10 | 29.13 | 28.58 | 28.75 | 2,240,419 | -0.67(-2.27%) |
Jan 25, 2019 | 28.87 | 29.65 | 28.62 | 29.42 | 2,271,253 | +0.93(+3.25%) |
Jan 24, 2019 | 29.07 | 29.28 | 28.44 | 28.49 | 2,101,644 | -0.60(-2.07%) |
Jan 23, 2019 | 29.92 | 30.12 | 28.75 | 29.09 | 2,378,349 | -0.51(-1.71%) |
Jan 22, 2019 | 30.69 | 30.87 | 29.53 | 29.60 | 3,478,815 | -1.60(-5.12%) |
Jan 18, 2019 | 30.98 | 31.67 | 30.49 | 31.20 | 4,841,637 | +0.90(+2.97%) |
Jan 17, 2019 | 29.68 | 30.67 | 28.95 | 30.30 | 6,574,298 | +2.42(+8.67%) |
Jan 16, 2019 | 27.77 | 28.23 | 27.68 | 27.88 | 1,222,718 | +0.32(+1.14%) |
Jan 15, 2019 | 27.98 | 28.10 | 27.36 | 27.56 | 1,925,594 | -0.37(-1.33%) |
Jan 14, 2019 | 26.86 | 28.17 | 26.86 | 27.94 | 2,456,301 | +0.55(+2.02%) |
Jan 11, 2019 | 27.55 | 27.82 | 27.10 | 27.38 | 1,682,305 | -0.18(-0.66%) |
Jan 10, 2019 | 28.22 | 28.22 | 27.27 | 27.56 | 2,501,653 | -0.71(-2.50%) |
Jan 09, 2019 | 27.38 | 28.42 | 27.29 | 28.27 | 3,895,560 | +0.91(+3.32%) |
Jan 08, 2019 | 26.57 | 27.37 | 26.46 | 27.36 | 2,642,162 | +1.19(+4.57%) |
Jan 07, 2019 | 25.40 | 26.44 | 25.33 | 26.17 | 3,052,266 | +0.80(+3.16%) |
Jan 04, 2019 | 24.60 | 25.42 | 24.51 | 25.37 | 2,248,758 | +1.27(+5.28%) |
Jan 03, 2019 | 24.53 | 24.79 | 23.92 | 24.09 | 2,062,471 | -0.60(-2.44%) |
Jan 02, 2019 | 23.63 | 25.09 | 23.56 | 24.70 | 2,293,091 | +0.74(+3.07%) |
Dec 31, 2018 | 24.10 | 24.21 | 23.61 | 23.96 | 1,587,408 | +0.00(+0.00%) |
Dec 28, 2018 | 24.02 | 24.28 | 23.63 | 23.96 | 1,640,977 | -0.03(-0.12%) |
Dec 27, 2018 | 23.55 | 23.99 | 23.15 | 23.99 | 1,572,375 | +0.09(+0.36%) |
Dec 26, 2018 | 22.98 | 23.92 | 22.58 | 23.90 | 2,125,932 | +0.94(+4.08%) |
Dec 24, 2018 | 22.46 | 23.35 | 22.24 | 22.97 | 1,349,485 | +0.05(+0.21%) |
Dec 21, 2018 | 24.08 | 24.32 | 22.73 | 22.92 | 7,060,473 | -1.22(-5.07%) |
Dec 20, 2018 | 24.74 | 24.96 | 23.99 | 24.14 | 3,713,168 | -0.76(-3.07%) |
Dec 19, 2018 | 25.70 | 26.42 | 24.83 | 24.91 | 2,658,733 | -1.00(-3.87%) |
Dec 18, 2018 | 25.73 | 26.40 | 25.66 | 25.91 | 3,483,099 | +0.32(+1.23%) |
Dec 17, 2018 | 25.66 | 25.76 | 25.15 | 25.60 | 2,751,844 | -0.10(-0.37%) |
Dec 14, 2018 | 25.82 | 26.19 | 25.49 | 25.69 | 4,032,239 | -0.42(-1.61%) |
Dec 13, 2018 | 27.24 | 27.31 | 25.99 | 26.11 | 3,249,232 | -1.12(-4.11%) |
Dec 12, 2018 | 27.75 | 27.95 | 27.17 | 27.23 | 2,624,982 | -0.05(-0.18%) |
Dec 11, 2018 | 27.77 | 28.15 | 27.10 | 27.28 | 2,208,797 | -0.11(-0.38%) |
Dec 10, 2018 | 27.34 | 27.57 | 26.84 | 27.38 | 2,692,454 | -0.16(-0.59%) |
Dec 07, 2018 | 29.35 | 29.81 | 27.41 | 27.55 | 4,530,266 | -1.81(-6.15%) |
Dec 06, 2018 | 28.62 | 29.38 | 28.42 | 29.35 | 3,563,093 | +0.10(+0.33%) |
Dec 04, 2018 | 31.72 | 31.97 | 29.02 | 29.26 | 4,622,024 | -3.20(-9.86%) |