Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.81 | 29.88 | 28.83 | 29.12 | 5,523,409 | -0.84(-2.80%) |
Feb 27, 2019 | 29.23 | 30.25 | 29.10 | 29.96 | 6,543,116 | +0.68(+2.32%) |
Feb 26, 2019 | 30.75 | 31.58 | 28.88 | 29.28 | 10,912,813 | -1.24(-4.06%) |
Feb 25, 2019 | 30.58 | 30.94 | 30.26 | 30.51 | 6,331,740 | +0.44(+1.46%) |
Feb 22, 2019 | 30.50 | 30.65 | 29.93 | 30.08 | 5,169,766 | -0.81(-2.62%) |
Feb 21, 2019 | 31.54 | 31.56 | 30.73 | 30.89 | 3,707,819 | -0.29(-0.93%) |
Feb 20, 2019 | 30.08 | 31.41 | 30.08 | 31.18 | 4,254,272 | +1.12(+3.72%) |
Feb 19, 2019 | 29.57 | 30.25 | 29.10 | 30.06 | 3,779,465 | +0.16(+0.53%) |
Feb 15, 2019 | 30.09 | 30.14 | 29.53 | 29.90 | 4,893,558 | +0.16(+0.53%) |
Feb 14, 2019 | 29.70 | 30.32 | 29.54 | 29.74 | 3,376,990 | -0.11(-0.37%) |
Feb 13, 2019 | 29.80 | 30.38 | 29.80 | 29.85 | 4,273,572 | +0.16(+0.53%) |
Feb 12, 2019 | 29.16 | 29.91 | 29.02 | 29.70 | 5,301,162 | +0.90(+3.14%) |
Feb 11, 2019 | 29.16 | 29.25 | 28.24 | 28.79 | 4,694,635 | -0.25(-0.87%) |
Feb 08, 2019 | 28.90 | 29.28 | 28.54 | 29.04 | 4,779,295 | -0.20(-0.67%) |
Feb 07, 2019 | 29.87 | 29.91 | 28.88 | 29.24 | 4,508,872 | -0.99(-3.27%) |
Feb 06, 2019 | 29.74 | 30.26 | 29.67 | 30.23 | 3,007,507 | +0.24(+0.81%) |
Feb 05, 2019 | 29.77 | 29.99 | 29.58 | 29.98 | 3,334,636 | +0.23(+0.78%) |
Feb 04, 2019 | 30.25 | 30.32 | 29.57 | 29.75 | 4,967,909 | -0.61(-1.99%) |
Feb 01, 2019 | 30.11 | 30.42 | 29.93 | 30.36 | 3,079,522 | +0.30(+0.99%) |
Jan 31, 2019 | 29.43 | 30.10 | 29.08 | 30.06 | 2,925,208 | +0.34(+1.16%) |
Jan 30, 2019 | 29.78 | 29.84 | 29.16 | 29.71 | 1,981,008 | +0.12(+0.41%) |
Jan 29, 2019 | 29.60 | 29.97 | 29.35 | 29.59 | 3,311,368 | +0.18(+0.60%) |
Jan 28, 2019 | 29.29 | 29.53 | 28.77 | 29.42 | 4,120,054 | -0.28(-0.94%) |
Jan 25, 2019 | 29.57 | 30.15 | 29.40 | 29.70 | 3,618,621 | +0.82(+2.84%) |
Jan 24, 2019 | 28.96 | 29.27 | 28.79 | 28.88 | 2,832,371 | -0.14(-0.48%) |
Jan 23, 2019 | 28.84 | 29.23 | 28.44 | 29.02 | 3,719,073 | +0.18(+0.61%) |
Jan 22, 2019 | 29.71 | 29.81 | 28.70 | 28.84 | 4,501,035 | -1.15(-3.82%) |
Jan 18, 2019 | 29.91 | 30.32 | 29.62 | 29.98 | 4,041,416 | +0.22(+0.75%) |
Jan 17, 2019 | 29.22 | 30.08 | 29.20 | 29.76 | 2,454,442 | +0.44(+1.49%) |
Jan 16, 2019 | 29.20 | 29.77 | 28.96 | 29.32 | 2,717,670 | +0.08(+0.29%) |
Jan 15, 2019 | 29.19 | 29.42 | 28.79 | 29.24 | 2,406,459 | +0.02(+0.06%) |
Jan 14, 2019 | 28.96 | 29.50 | 28.73 | 29.22 | 2,727,214 | -0.24(-0.82%) |
Jan 11, 2019 | 29.22 | 29.47 | 28.63 | 29.46 | 3,842,208 | +0.07(+0.22%) |
Jan 10, 2019 | 28.87 | 29.40 | 28.59 | 29.40 | 2,721,331 | +0.20(+0.70%) |
Jan 09, 2019 | 29.42 | 29.54 | 28.95 | 29.19 | 3,274,431 | -0.01(-0.03%) |
Jan 08, 2019 | 28.89 | 29.31 | 28.69 | 29.20 | 3,352,336 | +0.69(+2.42%) |
Jan 07, 2019 | 28.33 | 28.95 | 28.00 | 28.51 | 3,448,696 | +0.21(+0.76%) |
Jan 04, 2019 | 27.09 | 28.45 | 27.07 | 28.30 | 4,316,443 | +1.81(+6.82%) |
Jan 03, 2019 | 27.03 | 27.18 | 26.44 | 26.49 | 4,594,847 | -0.68(-2.50%) |
Jan 02, 2019 | 26.81 | 27.37 | 26.62 | 27.17 | 4,072,541 | -0.03(-0.10%) |
Dec 31, 2018 | 27.00 | 27.31 | 26.86 | 27.20 | 2,211,809 | +0.36(+1.35%) |
Dec 28, 2018 | 27.66 | 27.72 | 26.77 | 26.84 | 2,898,140 | -0.69(-2.50%) |
Dec 27, 2018 | 26.89 | 27.54 | 26.54 | 27.53 | 2,806,724 | +0.23(+0.85%) |
Dec 26, 2018 | 25.95 | 27.29 | 25.63 | 27.29 | 4,008,438 | +1.55(+6.00%) |
Dec 24, 2018 | 26.07 | 26.58 | 25.74 | 25.75 | 2,143,509 | -0.85(-3.19%) |
Dec 21, 2018 | 26.55 | 27.32 | 26.37 | 26.59 | 8,192,586 | -0.21(-0.80%) |
Dec 20, 2018 | 27.58 | 27.89 | 26.27 | 26.81 | 6,373,834 | -0.74(-2.67%) |
Dec 19, 2018 | 28.32 | 28.93 | 27.44 | 27.54 | 4,774,592 | -0.70(-2.47%) |
Dec 18, 2018 | 28.26 | 28.63 | 28.03 | 28.24 | 4,146,910 | +0.25(+0.90%) |
Dec 17, 2018 | 28.69 | 29.17 | 27.82 | 27.99 | 4,295,399 | -0.81(-2.81%) |
Dec 14, 2018 | 28.49 | 29.14 | 28.45 | 28.80 | 3,765,638 | +0.02(+0.06%) |
Dec 13, 2018 | 28.87 | 29.36 | 28.53 | 28.78 | 6,223,706 | +0.00(+0.00%) |
Dec 12, 2018 | 29.86 | 30.25 | 28.74 | 28.78 | 10,564,669 | -1.95(-6.33%) |
Dec 11, 2018 | 31.53 | 31.79 | 30.65 | 30.73 | 3,044,483 | -0.19(-0.60%) |
Dec 10, 2018 | 31.12 | 31.47 | 30.45 | 30.92 | 4,613,974 | -0.30(-0.95%) |
Dec 07, 2018 | 32.29 | 32.68 | 31.09 | 31.21 | 4,633,459 | -0.96(-2.98%) |
Dec 06, 2018 | 32.18 | 32.21 | 30.74 | 32.17 | 5,723,551 | -0.66(-2.00%) |
Dec 04, 2018 | 34.04 | 34.42 | 32.75 | 32.83 | 4,431,914 | -1.47(-4.29%) |