Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.32 | 32.54 | 32.20 | 32.42 | 420,310 | +0.16(+0.50%) |
Feb 27, 2019 | 32.15 | 32.35 | 32.00 | 32.26 | 266,125 | +0.08(+0.24%) |
Feb 26, 2019 | 32.34 | 32.40 | 32.15 | 32.18 | 369,305 | -0.13(-0.39%) |
Feb 25, 2019 | 32.40 | 32.43 | 32.07 | 32.31 | 582,246 | -0.13(-0.39%) |
Feb 22, 2019 | 32.23 | 32.50 | 32.03 | 32.44 | 413,137 | +0.26(+0.81%) |
Feb 21, 2019 | 31.82 | 32.26 | 31.68 | 32.18 | 380,306 | +0.28(+0.87%) |
Feb 20, 2019 | 31.59 | 32.03 | 31.43 | 31.90 | 600,565 | +0.24(+0.74%) |
Feb 19, 2019 | 31.53 | 31.82 | 31.43 | 31.66 | 656,963 | -0.13(-0.42%) |
Feb 15, 2019 | 31.37 | 32.04 | 31.37 | 31.80 | 572,558 | +0.15(+0.48%) |
Feb 14, 2019 | 31.52 | 31.79 | 31.46 | 31.65 | 375,868 | +0.09(+0.29%) |
Feb 13, 2019 | 31.59 | 31.61 | 31.32 | 31.56 | 361,471 | -0.09(-0.29%) |
Feb 12, 2019 | 31.80 | 31.80 | 31.51 | 31.65 | 406,465 | -0.08(-0.24%) |
Feb 11, 2019 | 31.85 | 31.96 | 31.63 | 31.72 | 276,823 | -0.18(-0.55%) |
Feb 08, 2019 | 31.62 | 32.03 | 31.62 | 31.90 | 305,150 | +0.03(+0.11%) |
Feb 07, 2019 | 31.36 | 31.90 | 31.26 | 31.87 | 321,241 | +0.50(+1.61%) |
Feb 06, 2019 | 31.29 | 31.45 | 31.13 | 31.36 | 296,230 | +0.09(+0.30%) |
Feb 05, 2019 | 31.24 | 31.39 | 31.08 | 31.27 | 409,997 | +0.03(+0.11%) |
Feb 04, 2019 | 31.02 | 31.25 | 30.76 | 31.24 | 258,706 | +0.07(+0.22%) |
Feb 01, 2019 | 31.27 | 31.27 | 30.75 | 31.17 | 492,669 | -0.07(-0.22%) |
Jan 31, 2019 | 30.69 | 31.27 | 30.59 | 31.24 | 437,644 | +0.54(+1.75%) |
Jan 30, 2019 | 30.52 | 30.87 | 30.45 | 30.70 | 331,780 | +0.13(+0.41%) |
Jan 29, 2019 | 30.66 | 30.87 | 30.57 | 30.57 | 247,713 | +0.01(+0.03%) |
Jan 28, 2019 | 30.69 | 30.85 | 30.43 | 30.56 | 231,943 | -0.17(-0.55%) |
Jan 25, 2019 | 31.03 | 31.08 | 30.59 | 30.73 | 673,163 | -0.28(-0.89%) |
Jan 24, 2019 | 30.80 | 31.06 | 30.57 | 31.01 | 445,738 | +0.21(+0.68%) |
Jan 23, 2019 | 30.51 | 30.81 | 30.35 | 30.80 | 354,883 | +0.37(+1.21%) |
Jan 22, 2019 | 30.62 | 30.85 | 30.24 | 30.43 | 360,386 | -0.15(-0.49%) |
Jan 18, 2019 | 30.54 | 30.61 | 30.34 | 30.58 | 390,754 | +0.07(+0.22%) |
Jan 17, 2019 | 30.25 | 30.61 | 30.21 | 30.51 | 488,616 | +0.29(+0.97%) |
Jan 16, 2019 | 29.88 | 30.23 | 29.86 | 30.22 | 433,734 | +0.24(+0.81%) |
Jan 15, 2019 | 29.57 | 30.08 | 29.57 | 29.98 | 352,956 | +0.28(+0.93%) |
Jan 14, 2019 | 29.93 | 29.93 | 29.45 | 29.70 | 401,803 | -0.40(-1.34%) |
Jan 11, 2019 | 30.24 | 30.31 | 29.97 | 30.10 | 345,630 | -0.13(-0.44%) |
Jan 10, 2019 | 30.04 | 30.30 | 29.95 | 30.24 | 372,829 | +0.24(+0.78%) |
Jan 09, 2019 | 30.23 | 30.23 | 29.85 | 30.00 | 405,794 | -0.13(-0.45%) |
Jan 08, 2019 | 29.88 | 30.19 | 29.67 | 30.14 | 495,224 | +0.30(+1.01%) |
Jan 07, 2019 | 29.89 | 29.96 | 29.67 | 29.83 | 486,366 | -0.20(-0.67%) |
Jan 04, 2019 | 29.93 | 30.40 | 29.86 | 30.04 | 597,084 | -0.02(-0.06%) |
Jan 03, 2019 | 29.99 | 30.29 | 29.88 | 30.05 | 400,781 | +0.11(+0.36%) |
Jan 02, 2019 | 30.66 | 30.66 | 29.72 | 29.94 | 567,957 | -0.81(-2.65%) |
Dec 31, 2018 | 30.48 | 30.77 | 30.13 | 30.76 | 442,902 | +0.39(+1.30%) |
Dec 28, 2018 | 30.40 | 30.64 | 30.18 | 30.36 | 536,721 | -0.12(-0.39%) |
Dec 27, 2018 | 30.19 | 30.48 | 29.77 | 30.48 | 558,048 | +0.21(+0.69%) |
Dec 26, 2018 | 29.82 | 30.27 | 29.52 | 30.27 | 517,721 | +0.47(+1.58%) |
Dec 24, 2018 | 31.28 | 31.55 | 29.80 | 29.80 | 277,290 | -1.52(-4.85%) |
Dec 21, 2018 | 31.55 | 32.15 | 31.19 | 31.32 | 1,994,250 | -0.24(-0.75%) |
Dec 20, 2018 | 31.45 | 31.82 | 31.12 | 31.56 | 365,480 | +0.11(+0.35%) |
Dec 19, 2018 | 31.50 | 31.81 | 31.24 | 31.45 | 352,849 | +0.05(+0.16%) |
Dec 18, 2018 | 31.79 | 31.98 | 31.35 | 31.40 | 478,015 | -0.18(-0.59%) |
Dec 17, 2018 | 32.62 | 32.71 | 31.48 | 31.58 | 618,262 | -0.97(-2.97%) |
Dec 14, 2018 | 32.82 | 32.87 | 32.45 | 32.55 | 250,382 | -0.29(-0.90%) |
Dec 13, 2018 | 32.71 | 32.94 | 32.60 | 32.84 | 353,241 | +0.19(+0.59%) |
Dec 12, 2018 | 33.01 | 33.05 | 32.59 | 32.65 | 557,492 | -0.21(-0.64%) |
Dec 11, 2018 | 32.82 | 33.05 | 32.68 | 32.86 | 575,956 | +0.00(+0.00%) |
Dec 10, 2018 | 32.88 | 32.98 | 32.67 | 32.86 | 818,690 | -0.03(-0.10%) |
Dec 07, 2018 | 32.33 | 32.99 | 32.19 | 32.89 | 1,159,760 | +0.49(+1.50%) |
Dec 06, 2018 | 32.55 | 32.61 | 31.72 | 32.40 | 574,212 | -0.10(-0.31%) |
Dec 04, 2018 | 32.34 | 32.85 | 32.33 | 32.50 | 640,541 | +0.18(+0.57%) |