Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.33 | 30.33 | 29.77 | 29.80 | 3,434,198 | -0.43(-1.44%) |
Feb 27, 2019 | 30.12 | 30.47 | 30.06 | 30.23 | 2,419,824 | -0.18(-0.59%) |
Feb 26, 2019 | 31.05 | 31.17 | 30.39 | 30.41 | 3,267,299 | -0.43(-1.38%) |
Feb 25, 2019 | 30.47 | 30.93 | 30.37 | 30.84 | 4,417,486 | +0.60(+1.97%) |
Feb 22, 2019 | 29.86 | 30.31 | 29.85 | 30.24 | 2,881,503 | +0.54(+1.81%) |
Feb 21, 2019 | 29.75 | 30.10 | 29.64 | 29.71 | 4,501,319 | -0.14(-0.46%) |
Feb 20, 2019 | 30.54 | 30.54 | 29.80 | 29.84 | 5,232,984 | -0.46(-1.52%) |
Feb 19, 2019 | 30.62 | 30.62 | 30.05 | 30.30 | 3,843,822 | -0.32(-1.06%) |
Feb 15, 2019 | 30.28 | 30.90 | 30.07 | 30.63 | 5,970,654 | +0.65(+2.16%) |
Feb 14, 2019 | 29.54 | 30.01 | 29.12 | 29.98 | 5,525,664 | +0.04(+0.14%) |
Feb 13, 2019 | 30.27 | 30.33 | 29.82 | 29.94 | 5,735,341 | -0.21(-0.71%) |
Feb 12, 2019 | 29.83 | 30.23 | 29.63 | 30.15 | 7,297,503 | +0.60(+2.02%) |
Feb 11, 2019 | 29.08 | 29.89 | 28.98 | 29.55 | 5,357,722 | +0.67(+2.33%) |
Feb 08, 2019 | 28.55 | 29.49 | 28.53 | 28.88 | 11,403,840 | +0.32(+1.14%) |
Feb 07, 2019 | 28.76 | 29.15 | 27.22 | 28.55 | 27,496,964 | -4.97(-14.83%) |
Feb 06, 2019 | 33.54 | 33.80 | 32.99 | 33.53 | 5,350,836 | +0.49(+1.47%) |
Feb 05, 2019 | 33.17 | 33.39 | 32.86 | 33.04 | 3,654,468 | +0.22(+0.68%) |
Feb 04, 2019 | 32.70 | 32.94 | 32.52 | 32.82 | 3,729,666 | -0.13(-0.39%) |
Feb 01, 2019 | 33.01 | 33.26 | 32.84 | 32.95 | 4,201,488 | -0.07(-0.21%) |
Jan 31, 2019 | 32.73 | 33.15 | 32.40 | 33.02 | 4,587,164 | +0.28(+0.86%) |
Jan 30, 2019 | 32.63 | 32.73 | 31.86 | 32.73 | 4,938,469 | +0.50(+1.56%) |
Jan 29, 2019 | 32.21 | 32.79 | 31.93 | 32.23 | 4,872,016 | -0.08(-0.24%) |
Jan 28, 2019 | 31.72 | 32.38 | 31.57 | 32.31 | 3,583,403 | +0.32(+1.01%) |
Jan 25, 2019 | 31.39 | 32.23 | 31.39 | 31.98 | 4,201,606 | +1.18(+3.82%) |
Jan 24, 2019 | 30.87 | 31.01 | 30.48 | 30.81 | 4,853,266 | -0.33(-1.07%) |
Jan 23, 2019 | 31.22 | 31.34 | 30.81 | 31.14 | 3,530,248 | +0.14(+0.44%) |
Jan 22, 2019 | 31.56 | 31.56 | 30.71 | 31.00 | 2,954,817 | -0.62(-1.97%) |
Jan 18, 2019 | 31.16 | 31.79 | 31.02 | 31.63 | 3,698,843 | +0.82(+2.66%) |
Jan 17, 2019 | 30.02 | 31.00 | 30.02 | 30.81 | 3,283,782 | +0.70(+2.32%) |
Jan 16, 2019 | 30.50 | 30.69 | 29.74 | 30.11 | 3,886,564 | -0.51(-1.67%) |
Jan 15, 2019 | 31.01 | 31.08 | 30.30 | 30.62 | 2,968,981 | -0.20(-0.66%) |
Jan 14, 2019 | 30.71 | 31.12 | 30.40 | 30.82 | 3,416,683 | -0.18(-0.58%) |
Jan 11, 2019 | 31.02 | 31.51 | 30.63 | 31.00 | 2,847,735 | +0.20(+0.66%) |
Jan 10, 2019 | 30.44 | 31.12 | 30.38 | 30.80 | 5,198,062 | -0.76(-2.41%) |
Jan 09, 2019 | 30.51 | 31.65 | 30.06 | 31.56 | 6,836,839 | +1.35(+4.46%) |
Jan 08, 2019 | 29.98 | 30.59 | 29.83 | 30.21 | 4,237,438 | +0.69(+2.34%) |
Jan 07, 2019 | 29.32 | 30.18 | 29.03 | 29.52 | 3,546,788 | +0.29(+0.99%) |
Jan 04, 2019 | 28.55 | 29.42 | 28.46 | 29.23 | 4,993,620 | +1.07(+3.79%) |
Jan 03, 2019 | 29.06 | 29.09 | 27.96 | 28.16 | 4,009,716 | -1.19(-4.04%) |
Jan 02, 2019 | 28.33 | 29.49 | 27.91 | 29.35 | 3,930,674 | +0.56(+1.96%) |
Dec 31, 2018 | 28.88 | 29.07 | 28.41 | 28.79 | 3,107,676 | -0.05(-0.18%) |
Dec 28, 2018 | 29.18 | 29.40 | 28.67 | 28.84 | 2,782,428 | -0.29(-1.00%) |
Dec 27, 2018 | 28.51 | 29.13 | 27.94 | 29.13 | 3,414,228 | +0.22(+0.77%) |
Dec 26, 2018 | 27.57 | 28.91 | 27.57 | 28.90 | 3,169,344 | +1.36(+4.92%) |
Dec 24, 2018 | 27.80 | 28.01 | 27.32 | 27.55 | 1,715,934 | -0.43(-1.55%) |
Dec 21, 2018 | 28.50 | 29.13 | 27.96 | 27.98 | 6,759,385 | -0.51(-1.80%) |
Dec 20, 2018 | 28.92 | 29.27 | 28.03 | 28.50 | 4,138,706 | -0.46(-1.59%) |
Dec 19, 2018 | 29.48 | 30.08 | 28.81 | 28.96 | 4,100,793 | -0.62(-2.10%) |
Dec 18, 2018 | 29.88 | 29.97 | 29.29 | 29.58 | 4,154,805 | -0.04(-0.14%) |
Dec 17, 2018 | 29.27 | 29.96 | 28.88 | 29.62 | 4,945,908 | +0.11(+0.38%) |
Dec 14, 2018 | 29.48 | 30.18 | 29.36 | 29.51 | 4,169,479 | -0.20(-0.66%) |
Dec 13, 2018 | 30.73 | 30.87 | 29.68 | 29.71 | 6,579,128 | -1.03(-3.36%) |
Dec 12, 2018 | 30.53 | 31.12 | 30.22 | 30.74 | 5,291,076 | +0.92(+3.09%) |
Dec 11, 2018 | 31.00 | 31.06 | 29.59 | 29.82 | 4,653,949 | -0.75(-2.46%) |
Dec 10, 2018 | 30.16 | 30.64 | 29.80 | 30.57 | 7,691,012 | +0.43(+1.41%) |
Dec 07, 2018 | 31.98 | 32.29 | 29.99 | 30.14 | 7,295,798 | -1.91(-5.96%) |
Dec 06, 2018 | 31.86 | 32.10 | 31.33 | 32.05 | 4,748,518 | -0.26(-0.80%) |
Dec 04, 2018 | 33.42 | 33.56 | 32.06 | 32.31 | 4,912,245 | -1.12(-3.34%) |