Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.80 | 30.59 | 29.71 | 30.24 | 20,033,542 | +0.52(+1.75%) |
Feb 27, 2019 | 29.10 | 29.95 | 28.94 | 29.72 | 14,707,444 | +0.67(+2.31%) |
Feb 26, 2019 | 28.95 | 29.26 | 28.84 | 29.05 | 13,069,175 | +0.05(+0.17%) |
Feb 25, 2019 | 29.45 | 29.50 | 28.88 | 29.00 | 10,242,175 | -0.19(-0.65%) |
Feb 22, 2019 | 29.23 | 29.36 | 28.99 | 29.19 | 9,724,800 | +0.15(+0.52%) |
Feb 21, 2019 | 29.58 | 29.58 | 28.90 | 29.04 | 10,923,087 | -0.29(-0.99%) |
Feb 20, 2019 | 29.26 | 29.64 | 29.00 | 29.33 | 12,650,634 | +0.17(+0.58%) |
Feb 19, 2019 | 29.60 | 29.75 | 29.16 | 29.16 | 6,942,335 | -0.44(-1.49%) |
Feb 15, 2019 | 29.63 | 29.74 | 29.20 | 29.60 | 7,325,500 | +0.26(+0.89%) |
Feb 14, 2019 | 29.51 | 29.95 | 29.16 | 29.34 | 8,316,925 | -0.08(-0.27%) |
Feb 13, 2019 | 29.27 | 29.53 | 28.93 | 29.42 | 7,078,484 | +0.12(+0.41%) |
Feb 12, 2019 | 29.75 | 29.85 | 28.89 | 29.30 | 9,604,141 | -0.41(-1.38%) |
Feb 11, 2019 | 29.75 | 30.36 | 29.35 | 29.71 | 9,173,453 | +0.02(+0.07%) |
Feb 08, 2019 | 28.75 | 30.29 | 28.73 | 29.69 | 9,957,000 | +0.19(+0.64%) |
Feb 07, 2019 | 28.90 | 29.69 | 28.78 | 29.50 | 4,958,567 | +0.49(+1.69%) |
Feb 06, 2019 | 28.00 | 29.60 | 28.00 | 29.01 | 6,545,591 | -1.21(-4.00%) |
Feb 05, 2019 | 29.21 | 30.38 | 28.50 | 30.22 | 2,183,791 | +0.57(+1.92%) |
Feb 04, 2019 | 29.75 | 29.91 | 29.16 | 29.65 | 1,906,444 | +0.20(+0.68%) |
Feb 01, 2019 | 29.24 | 29.59 | 28.92 | 29.45 | 4,237,000 | +0.27(+0.93%) |
Jan 31, 2019 | 30.03 | 30.24 | 28.88 | 29.18 | 3,093,560 | -0.98(-3.25%) |
Jan 30, 2019 | 30.65 | 30.84 | 30.11 | 30.16 | 2,236,278 | -0.34(-1.11%) |
Jan 29, 2019 | 30.36 | 30.66 | 30.12 | 30.50 | 1,858,216 | +0.00(+0.00%) |
Jan 28, 2019 | 30.65 | 30.72 | 30.26 | 30.50 | 1,267,669 | -0.10(-0.33%) |
Jan 25, 2019 | 30.60 | 30.78 | 30.02 | 30.60 | 1,439,600 | +0.37(+1.22%) |
Jan 24, 2019 | 30.19 | 30.59 | 29.96 | 30.23 | 1,774,480 | -0.15(-0.49%) |
Jan 23, 2019 | 30.53 | 30.93 | 29.78 | 30.38 | 3,008,965 | -0.60(-1.94%) |
Jan 22, 2019 | 31.31 | 31.79 | 30.95 | 30.98 | 2,107,911 | -0.54(-1.71%) |
Jan 18, 2019 | 31.84 | 32.02 | 30.80 | 31.52 | 2,547,400 | -0.23(-0.72%) |
Jan 17, 2019 | 31.56 | 31.94 | 31.33 | 31.75 | 511,894 | +0.19(+0.60%) |
Jan 16, 2019 | 31.75 | 31.95 | 31.15 | 31.56 | 1,645,729 | -0.15(-0.47%) |
Jan 15, 2019 | 31.66 | 32.03 | 31.08 | 31.71 | 2,067,649 | +0.15(+0.48%) |
Jan 14, 2019 | 31.80 | 31.92 | 31.17 | 31.56 | 2,540,521 | -0.40(-1.25%) |
Jan 11, 2019 | 31.40 | 32.06 | 31.12 | 31.96 | 1,506,100 | +0.37(+1.17%) |
Jan 10, 2019 | 32.31 | 32.44 | 31.25 | 31.59 | 1,378,785 | -0.96(-2.95%) |
Jan 09, 2019 | 32.75 | 33.35 | 32.17 | 32.55 | 1,614,177 | +0.04(+0.12%) |
Jan 08, 2019 | 32.87 | 33.20 | 32.27 | 32.51 | 865,852 | -0.14(-0.43%) |
Jan 07, 2019 | 31.83 | 32.88 | 31.64 | 32.65 | 738,812 | +0.82(+2.58%) |
Jan 04, 2019 | 31.24 | 32.15 | 31.16 | 31.83 | 649,800 | +0.74(+2.38%) |
Jan 03, 2019 | 31.50 | 31.98 | 31.01 | 31.09 | 1,041,008 | -0.71(-2.23%) |
Jan 02, 2019 | 31.48 | 32.06 | 31.20 | 31.80 | 760,980 | +0.27(+0.86%) |
Dec 31, 2018 | 31.45 | 32.02 | 31.07 | 31.53 | 611,900 | +0.21(+0.67%) |
Dec 28, 2018 | 31.29 | 31.66 | 30.43 | 31.32 | 1,804,900 | +0.13(+0.42%) |
Dec 27, 2018 | 30.44 | 31.30 | 29.88 | 31.19 | 756,947 | +0.46(+1.50%) |
Dec 26, 2018 | 29.78 | 30.79 | 29.40 | 30.73 | 1,398,459 | +1.10(+3.71%) |
Dec 24, 2018 | 29.43 | 29.77 | 28.85 | 29.63 | 468,800 | -0.37(-1.23%) |
Dec 21, 2018 | 31.37 | 31.98 | 29.59 | 30.00 | 7,853,800 | -1.33(-4.25%) |
Dec 20, 2018 | 31.49 | 31.81 | 30.80 | 31.33 | 2,465,505 | -0.31(-0.98%) |
Dec 19, 2018 | 30.65 | 31.99 | 30.65 | 31.64 | 1,979,156 | +0.54(+1.74%) |
Dec 18, 2018 | 32.26 | 33.71 | 30.19 | 31.10 | 1,698,611 | -0.66(-2.08%) |
Dec 17, 2018 | 32.07 | 32.30 | 31.24 | 31.76 | 2,133,046 | -0.61(-1.88%) |
Dec 14, 2018 | 32.50 | 32.70 | 31.94 | 32.37 | 607,400 | -0.17(-0.52%) |
Dec 13, 2018 | 33.09 | 33.30 | 32.45 | 32.54 | 479,544 | -0.33(-1.00%) |
Dec 12, 2018 | 33.12 | 33.73 | 32.85 | 32.87 | 915,648 | -0.09(-0.27%) |
Dec 11, 2018 | 33.50 | 33.90 | 32.91 | 32.96 | 405,885 | -0.42(-1.26%) |
Dec 10, 2018 | 33.71 | 34.10 | 32.70 | 33.38 | 982,896 | -0.19(-0.57%) |
Dec 07, 2018 | 32.47 | 33.65 | 32.41 | 33.57 | 1,087,200 | +0.97(+2.98%) |
Dec 06, 2018 | 32.58 | 32.76 | 31.88 | 32.60 | 839,741 | -0.47(-1.42%) |
Dec 04, 2018 | 33.67 | 34.06 | 32.97 | 33.07 | 648,100 | -0.68(-2.01%) |