Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.69 | 34.89 | 34.16 | 34.31 | 4,043,494 | -0.62(-1.78%) |
Feb 27, 2019 | 35.11 | 35.28 | 34.76 | 34.93 | 2,550,878 | -0.37(-1.06%) |
Feb 26, 2019 | 35.59 | 35.92 | 35.28 | 35.30 | 2,938,971 | -0.33(-0.92%) |
Feb 25, 2019 | 35.35 | 35.77 | 35.30 | 35.63 | 4,037,031 | +0.64(+1.82%) |
Feb 22, 2019 | 35.20 | 35.45 | 34.70 | 34.99 | 4,216,455 | -0.01(-0.02%) |
Feb 21, 2019 | 35.55 | 35.62 | 34.84 | 35.00 | 4,216,219 | -0.74(-2.07%) |
Feb 20, 2019 | 35.15 | 36.12 | 35.15 | 35.74 | 5,403,680 | +0.61(+1.73%) |
Feb 19, 2019 | 34.93 | 35.37 | 34.69 | 35.14 | 3,952,820 | +0.21(+0.59%) |
Feb 15, 2019 | 34.76 | 35.05 | 34.57 | 34.93 | 3,945,914 | +0.48(+1.40%) |
Feb 14, 2019 | 34.46 | 34.71 | 34.31 | 34.45 | 3,116,846 | -0.19(-0.56%) |
Feb 13, 2019 | 35.11 | 35.15 | 34.61 | 34.64 | 3,326,691 | -0.20(-0.57%) |
Feb 12, 2019 | 34.09 | 35.03 | 34.09 | 34.84 | 4,267,140 | +1.04(+3.09%) |
Feb 11, 2019 | 34.19 | 34.21 | 33.61 | 33.80 | 3,043,396 | -0.27(-0.80%) |
Feb 08, 2019 | 34.20 | 34.37 | 33.71 | 34.07 | 3,028,818 | -0.24(-0.69%) |
Feb 07, 2019 | 34.71 | 34.83 | 34.03 | 34.31 | 3,486,646 | -0.60(-1.72%) |
Feb 06, 2019 | 34.52 | 35.13 | 34.50 | 34.91 | 2,614,392 | +0.25(+0.73%) |
Feb 05, 2019 | 34.43 | 34.78 | 34.32 | 34.66 | 3,090,606 | +0.27(+0.80%) |
Feb 04, 2019 | 34.27 | 34.40 | 33.93 | 34.38 | 3,342,827 | +0.05(+0.15%) |
Feb 01, 2019 | 35.26 | 35.26 | 34.24 | 34.33 | 4,900,266 | -0.81(-2.30%) |
Jan 31, 2019 | 35.42 | 35.57 | 34.92 | 35.14 | 5,619,585 | +0.09(+0.25%) |
Jan 30, 2019 | 35.19 | 35.43 | 34.50 | 35.05 | 4,786,589 | -0.01(-0.04%) |
Jan 29, 2019 | 34.83 | 35.26 | 34.80 | 35.06 | 3,557,706 | +0.36(+1.02%) |
Jan 28, 2019 | 34.55 | 34.71 | 34.21 | 34.71 | 3,481,279 | -0.09(-0.26%) |
Jan 25, 2019 | 34.66 | 35.20 | 34.66 | 34.80 | 3,634,501 | +0.52(+1.51%) |
Jan 24, 2019 | 34.00 | 34.36 | 33.90 | 34.28 | 3,089,283 | +0.33(+0.96%) |
Jan 23, 2019 | 34.63 | 34.75 | 33.66 | 33.95 | 4,387,022 | +0.07(+0.20%) |
Jan 22, 2019 | 33.71 | 34.00 | 33.53 | 33.88 | 3,432,786 | +0.04(+0.13%) |
Jan 18, 2019 | 33.52 | 34.18 | 33.44 | 33.84 | 4,514,341 | +0.50(+1.51%) |
Jan 17, 2019 | 32.71 | 33.50 | 32.52 | 33.34 | 2,864,180 | +0.42(+1.28%) |
Jan 16, 2019 | 33.09 | 33.27 | 32.85 | 32.91 | 2,849,294 | -0.21(-0.63%) |
Jan 15, 2019 | 32.77 | 33.18 | 32.65 | 33.12 | 2,128,252 | +0.35(+1.06%) |
Jan 14, 2019 | 33.23 | 33.25 | 32.70 | 32.77 | 3,445,676 | -0.74(-2.21%) |
Jan 11, 2019 | 33.04 | 33.53 | 32.87 | 33.51 | 5,137,167 | +0.32(+0.96%) |
Jan 10, 2019 | 31.56 | 33.38 | 31.45 | 33.20 | 9,163,987 | +1.56(+4.92%) |
Jan 09, 2019 | 31.60 | 31.85 | 31.10 | 31.64 | 5,451,189 | -0.48(-1.50%) |
Jan 08, 2019 | 32.03 | 32.28 | 31.84 | 32.12 | 4,608,004 | +0.44(+1.38%) |
Jan 07, 2019 | 31.31 | 32.21 | 31.14 | 31.68 | 4,585,105 | +0.38(+1.21%) |
Jan 04, 2019 | 30.61 | 31.45 | 30.45 | 31.31 | 4,073,881 | +1.41(+4.71%) |
Jan 03, 2019 | 30.12 | 30.65 | 29.60 | 29.90 | 4,695,083 | -0.49(-1.61%) |
Jan 02, 2019 | 29.57 | 30.48 | 29.28 | 30.39 | 4,193,911 | +0.49(+1.64%) |
Dec 31, 2018 | 29.64 | 29.93 | 29.05 | 29.90 | 4,402,033 | +0.41(+1.38%) |
Dec 28, 2018 | 30.16 | 30.34 | 29.31 | 29.49 | 5,304,550 | -0.42(-1.41%) |
Dec 27, 2018 | 28.84 | 29.92 | 28.71 | 29.91 | 5,696,695 | +0.56(+1.92%) |
Dec 26, 2018 | 28.13 | 29.37 | 27.83 | 29.35 | 4,543,894 | +1.53(+5.48%) |
Dec 24, 2018 | 28.91 | 28.94 | 27.82 | 27.83 | 2,505,477 | -1.16(-3.99%) |
Dec 21, 2018 | 29.23 | 29.94 | 28.90 | 28.98 | 8,320,005 | -0.33(-1.11%) |
Dec 20, 2018 | 30.01 | 30.26 | 28.94 | 29.31 | 7,443,740 | -0.77(-2.56%) |
Dec 19, 2018 | 30.47 | 31.19 | 29.92 | 30.08 | 4,410,929 | -0.41(-1.36%) |
Dec 18, 2018 | 30.92 | 31.33 | 30.35 | 30.49 | 3,794,650 | -0.14(-0.46%) |
Dec 17, 2018 | 31.48 | 31.65 | 30.31 | 30.63 | 6,957,135 | -1.55(-4.81%) |
Dec 14, 2018 | 31.66 | 32.43 | 31.62 | 32.18 | 4,650,542 | +0.27(+0.84%) |
Dec 13, 2018 | 32.75 | 32.91 | 31.82 | 31.91 | 4,737,512 | -0.87(-2.67%) |
Dec 12, 2018 | 33.24 | 33.42 | 32.72 | 32.79 | 2,746,981 | +0.09(+0.27%) |
Dec 11, 2018 | 33.34 | 33.63 | 32.53 | 32.70 | 4,231,673 | -0.13(-0.38%) |
Dec 10, 2018 | 33.16 | 33.56 | 32.30 | 32.83 | 5,052,678 | -0.33(-1.01%) |
Dec 07, 2018 | 33.48 | 33.91 | 32.99 | 33.16 | 4,337,914 | -0.27(-0.80%) |
Dec 06, 2018 | 33.39 | 33.43 | 32.60 | 33.43 | 5,539,225 | -0.61(-1.78%) |
Dec 04, 2018 | 34.78 | 34.87 | 33.71 | 34.03 | 7,232,152 | -1.01(-2.90%) |