Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.88 | 32.99 | 32.60 | 32.87 | 8,477,599 | +0.02(+0.07%) |
Feb 27, 2019 | 32.65 | 32.92 | 32.65 | 32.84 | 7,643,214 | -0.05(-0.15%) |
Feb 26, 2019 | 32.69 | 33.04 | 32.46 | 32.89 | 7,819,607 | +0.28(+0.87%) |
Feb 25, 2019 | 32.82 | 32.94 | 32.50 | 32.61 | 6,083,615 | -0.23(-0.71%) |
Feb 22, 2019 | 32.30 | 32.85 | 32.29 | 32.84 | 4,716,745 | +0.54(+1.67%) |
Feb 21, 2019 | 31.83 | 32.34 | 31.63 | 32.30 | 5,976,139 | +0.37(+1.16%) |
Feb 20, 2019 | 31.48 | 31.98 | 31.17 | 31.93 | 7,673,667 | -0.01(-0.03%) |
Feb 19, 2019 | 31.93 | 31.98 | 31.78 | 31.94 | 5,603,394 | +0.01(+0.03%) |
Feb 15, 2019 | 32.00 | 32.09 | 31.67 | 31.93 | 8,297,791 | +0.11(+0.35%) |
Feb 14, 2019 | 31.90 | 32.01 | 31.60 | 31.82 | 4,212,794 | -0.05(-0.15%) |
Feb 13, 2019 | 31.87 | 31.97 | 31.75 | 31.87 | 6,259,583 | -0.01(-0.03%) |
Feb 12, 2019 | 31.80 | 32.08 | 31.62 | 31.87 | 4,723,354 | +0.14(+0.43%) |
Feb 11, 2019 | 31.79 | 31.93 | 31.61 | 31.74 | 4,374,332 | -0.11(-0.35%) |
Feb 08, 2019 | 31.60 | 31.90 | 31.56 | 31.85 | 5,246,035 | +0.15(+0.46%) |
Feb 07, 2019 | 31.19 | 31.75 | 31.01 | 31.71 | 8,678,749 | +0.52(+1.68%) |
Feb 06, 2019 | 30.91 | 31.31 | 30.87 | 31.18 | 7,971,405 | +0.28(+0.91%) |
Feb 05, 2019 | 30.78 | 30.95 | 30.62 | 30.90 | 12,524,566 | +0.12(+0.39%) |
Feb 04, 2019 | 30.47 | 30.83 | 30.44 | 30.78 | 10,895,745 | -0.19(-0.62%) |
Feb 01, 2019 | 31.26 | 31.40 | 30.80 | 30.97 | 9,875,907 | -0.34(-1.07%) |
Jan 31, 2019 | 30.95 | 31.38 | 30.72 | 31.31 | 9,258,966 | +0.36(+1.16%) |
Jan 30, 2019 | 30.70 | 31.03 | 30.68 | 30.95 | 4,441,500 | +0.15(+0.49%) |
Jan 29, 2019 | 30.91 | 31.11 | 30.65 | 30.80 | 3,911,077 | -0.02(-0.08%) |
Jan 28, 2019 | 30.88 | 31.08 | 30.49 | 30.82 | 6,880,503 | -0.16(-0.52%) |
Jan 25, 2019 | 31.23 | 31.45 | 30.93 | 30.98 | 3,824,547 | -0.39(-1.25%) |
Jan 24, 2019 | 31.44 | 31.49 | 31.15 | 31.37 | 4,310,884 | -0.07(-0.23%) |
Jan 23, 2019 | 31.09 | 31.47 | 30.96 | 31.44 | 6,269,856 | +0.50(+1.60%) |
Jan 22, 2019 | 31.14 | 31.20 | 30.70 | 30.95 | 3,721,651 | -0.10(-0.31%) |
Jan 18, 2019 | 30.99 | 31.29 | 30.79 | 31.04 | 4,766,159 | +0.13(+0.41%) |
Jan 17, 2019 | 30.67 | 31.06 | 30.61 | 30.91 | 5,785,621 | +0.18(+0.60%) |
Jan 16, 2019 | 30.31 | 30.83 | 30.13 | 30.73 | 5,823,378 | +0.29(+0.94%) |
Jan 15, 2019 | 30.31 | 30.72 | 30.20 | 30.44 | 6,496,907 | +0.10(+0.32%) |
Jan 14, 2019 | 30.45 | 30.52 | 29.78 | 30.35 | 6,258,872 | -0.30(-0.96%) |
Jan 11, 2019 | 30.80 | 30.80 | 30.42 | 30.64 | 4,391,017 | -0.17(-0.54%) |
Jan 10, 2019 | 30.34 | 30.84 | 30.22 | 30.81 | 5,110,460 | +0.50(+1.66%) |
Jan 09, 2019 | 30.37 | 30.52 | 30.12 | 30.31 | 7,971,476 | -0.18(-0.60%) |
Jan 08, 2019 | 30.02 | 30.50 | 29.89 | 30.49 | 7,160,801 | +0.43(+1.43%) |
Jan 07, 2019 | 29.65 | 30.09 | 29.56 | 30.06 | 7,262,956 | +0.38(+1.26%) |
Jan 04, 2019 | 28.98 | 29.79 | 28.98 | 29.69 | 5,576,421 | +0.37(+1.25%) |
Jan 03, 2019 | 29.34 | 29.61 | 29.14 | 29.32 | 4,511,490 | -0.01(-0.03%) |
Jan 02, 2019 | 29.86 | 29.98 | 29.16 | 29.33 | 4,996,784 | -0.66(-2.21%) |
Dec 31, 2018 | 29.82 | 30.00 | 29.49 | 29.99 | 7,224,994 | +0.23(+0.78%) |
Dec 28, 2018 | 29.62 | 30.04 | 29.53 | 29.76 | 4,379,122 | +0.18(+0.62%) |
Dec 27, 2018 | 29.19 | 29.57 | 28.57 | 29.57 | 5,390,587 | +0.34(+1.17%) |
Dec 26, 2018 | 28.62 | 29.25 | 28.22 | 29.23 | 4,629,304 | +0.61(+2.12%) |
Dec 24, 2018 | 29.71 | 29.85 | 28.41 | 28.62 | 3,248,561 | -1.08(-3.63%) |
Dec 21, 2018 | 29.80 | 30.69 | 29.50 | 29.70 | 11,176,509 | -0.17(-0.56%) |
Dec 20, 2018 | 29.88 | 30.20 | 29.47 | 29.87 | 9,177,757 | +0.03(+0.11%) |
Dec 19, 2018 | 29.96 | 30.40 | 29.74 | 29.84 | 9,286,135 | -0.22(-0.72%) |
Dec 18, 2018 | 30.25 | 30.49 | 29.80 | 30.05 | 9,354,154 | -0.07(-0.24%) |
Dec 17, 2018 | 31.32 | 31.41 | 30.00 | 30.12 | 7,097,182 | -1.12(-3.58%) |
Dec 14, 2018 | 31.52 | 31.77 | 31.07 | 31.24 | 14,723,456 | -0.26(-0.81%) |
Dec 13, 2018 | 31.31 | 31.81 | 31.16 | 31.50 | 11,968,029 | +0.17(+0.54%) |
Dec 12, 2018 | 31.67 | 31.85 | 31.32 | 31.33 | 16,149,525 | -0.30(-0.96%) |
Dec 11, 2018 | 31.59 | 31.80 | 31.18 | 31.63 | 3,905,617 | +0.06(+0.18%) |
Dec 10, 2018 | 31.39 | 31.68 | 30.90 | 31.58 | 4,737,563 | +0.25(+0.79%) |
Dec 07, 2018 | 31.14 | 31.47 | 30.74 | 31.33 | 4,434,341 | +0.12(+0.38%) |
Dec 06, 2018 | 30.90 | 31.23 | 30.34 | 31.21 | 6,933,944 | +0.42(+1.37%) |
Dec 04, 2018 | 30.91 | 31.33 | 30.72 | 30.79 | 7,679,647 | -0.03(-0.10%) |