Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.95 | 35.06 | 34.53 | 34.64 | 4,237,906 | -0.30(-0.87%) |
Feb 27, 2019 | 34.71 | 35.07 | 34.57 | 34.95 | 2,952,418 | +0.12(+0.34%) |
Feb 26, 2019 | 34.83 | 35.14 | 34.57 | 34.83 | 4,215,139 | -0.12(-0.34%) |
Feb 25, 2019 | 35.13 | 35.64 | 34.93 | 34.95 | 4,152,426 | +0.07(+0.21%) |
Feb 22, 2019 | 34.95 | 35.23 | 34.70 | 34.88 | 2,561,617 | +0.08(+0.24%) |
Feb 21, 2019 | 34.56 | 34.96 | 34.53 | 34.79 | 5,218,632 | +0.14(+0.40%) |
Feb 20, 2019 | 34.86 | 34.94 | 34.55 | 34.65 | 3,820,738 | -0.31(-0.90%) |
Feb 19, 2019 | 34.30 | 35.11 | 34.26 | 34.97 | 3,836,666 | +0.42(+1.20%) |
Feb 15, 2019 | 34.59 | 34.70 | 34.34 | 34.55 | 2,897,810 | +0.19(+0.56%) |
Feb 14, 2019 | 33.93 | 34.55 | 33.93 | 34.36 | 3,041,364 | +0.06(+0.19%) |
Feb 13, 2019 | 34.06 | 34.41 | 33.97 | 34.29 | 3,736,877 | +0.37(+1.09%) |
Feb 12, 2019 | 33.76 | 34.18 | 33.58 | 33.93 | 5,629,015 | +0.51(+1.52%) |
Feb 11, 2019 | 33.21 | 33.51 | 33.13 | 33.42 | 5,045,566 | +0.30(+0.92%) |
Feb 08, 2019 | 32.96 | 33.19 | 32.47 | 33.11 | 8,447,656 | +0.35(+1.07%) |
Feb 07, 2019 | 32.05 | 33.03 | 31.72 | 32.76 | 9,269,148 | +2.09(+6.83%) |
Feb 06, 2019 | 30.60 | 30.99 | 30.53 | 30.67 | 5,495,559 | +0.06(+0.18%) |
Feb 05, 2019 | 30.79 | 30.93 | 30.42 | 30.61 | 3,510,100 | -0.18(-0.57%) |
Feb 04, 2019 | 30.48 | 30.84 | 30.39 | 30.79 | 2,628,889 | +0.31(+1.03%) |
Feb 01, 2019 | 29.98 | 30.77 | 29.90 | 30.48 | 5,971,795 | +0.58(+1.94%) |
Jan 31, 2019 | 29.52 | 30.18 | 29.42 | 29.89 | 5,523,933 | +0.21(+0.71%) |
Jan 30, 2019 | 29.72 | 29.78 | 29.19 | 29.68 | 3,457,587 | -0.05(-0.16%) |
Jan 29, 2019 | 29.48 | 29.89 | 29.13 | 29.73 | 4,178,381 | +0.11(+0.37%) |
Jan 28, 2019 | 28.85 | 29.64 | 28.72 | 29.62 | 4,214,881 | +0.45(+1.55%) |
Jan 25, 2019 | 29.43 | 30.14 | 29.15 | 29.17 | 2,777,145 | +0.14(+0.48%) |
Jan 24, 2019 | 28.48 | 29.13 | 28.47 | 29.03 | 3,769,153 | +0.49(+1.71%) |
Jan 23, 2019 | 28.88 | 28.99 | 28.11 | 28.54 | 3,562,251 | -0.05(-0.16%) |
Jan 22, 2019 | 29.33 | 29.37 | 28.39 | 28.58 | 5,566,024 | -1.13(-3.82%) |
Jan 18, 2019 | 29.37 | 30.02 | 29.34 | 29.72 | 6,030,013 | +0.56(+1.93%) |
Jan 17, 2019 | 28.18 | 29.25 | 28.11 | 29.16 | 4,259,773 | +0.77(+2.73%) |
Jan 16, 2019 | 28.91 | 29.25 | 28.30 | 28.38 | 6,311,066 | -0.63(-2.16%) |
Jan 15, 2019 | 29.10 | 29.32 | 28.49 | 29.01 | 7,157,998 | -0.91(-3.05%) |
Jan 14, 2019 | 29.86 | 30.16 | 29.68 | 29.92 | 3,359,982 | -0.11(-0.37%) |
Jan 11, 2019 | 29.99 | 30.16 | 29.67 | 30.03 | 2,863,226 | -0.23(-0.76%) |
Jan 10, 2019 | 29.91 | 30.34 | 29.68 | 30.26 | 5,230,016 | +0.18(+0.58%) |
Jan 09, 2019 | 29.36 | 30.32 | 28.92 | 30.09 | 5,391,092 | +0.78(+2.67%) |
Jan 08, 2019 | 29.30 | 29.46 | 28.79 | 29.31 | 5,638,717 | +0.27(+0.92%) |
Jan 07, 2019 | 28.79 | 29.30 | 28.20 | 29.04 | 5,074,656 | +0.79(+2.80%) |
Jan 04, 2019 | 27.35 | 28.29 | 27.15 | 28.25 | 4,900,407 | +1.53(+5.74%) |
Jan 03, 2019 | 26.95 | 27.12 | 26.34 | 26.72 | 4,231,154 | -0.44(-1.62%) |
Jan 02, 2019 | 26.41 | 27.29 | 26.30 | 27.16 | 3,139,600 | +0.28(+1.06%) |
Dec 31, 2018 | 26.69 | 27.04 | 26.38 | 26.87 | 2,872,562 | +0.31(+1.18%) |
Dec 28, 2018 | 26.91 | 27.34 | 26.45 | 26.56 | 3,425,116 | -0.23(-0.86%) |
Dec 27, 2018 | 25.86 | 26.79 | 25.74 | 26.79 | 3,557,763 | +0.53(+2.03%) |
Dec 26, 2018 | 25.34 | 26.26 | 24.84 | 26.26 | 3,433,189 | +0.95(+3.74%) |
Dec 24, 2018 | 25.94 | 26.15 | 25.30 | 25.31 | 2,097,703 | -0.88(-3.37%) |
Dec 21, 2018 | 26.78 | 27.43 | 26.00 | 26.19 | 7,458,173 | -0.44(-1.66%) |
Dec 20, 2018 | 26.55 | 27.13 | 26.26 | 26.63 | 8,063,688 | -0.23(-0.86%) |
Dec 19, 2018 | 26.56 | 27.66 | 26.53 | 26.86 | 7,095,894 | +0.31(+1.18%) |
Dec 18, 2018 | 26.75 | 27.13 | 26.45 | 26.55 | 4,365,004 | +0.00(+0.00%) |
Dec 17, 2018 | 27.06 | 27.31 | 26.41 | 26.55 | 3,815,338 | -0.60(-2.20%) |
Dec 14, 2018 | 26.80 | 27.37 | 26.73 | 27.15 | 3,671,034 | +0.01(+0.03%) |
Dec 13, 2018 | 27.43 | 27.62 | 26.92 | 27.14 | 3,833,128 | -0.08(-0.30%) |
Dec 12, 2018 | 27.28 | 27.59 | 27.21 | 27.22 | 3,134,782 | +0.27(+0.99%) |
Dec 11, 2018 | 27.93 | 28.16 | 26.89 | 26.95 | 4,244,509 | -0.56(-2.04%) |
Dec 10, 2018 | 27.65 | 28.00 | 27.13 | 27.52 | 4,502,269 | -0.17(-0.63%) |
Dec 07, 2018 | 28.08 | 28.66 | 27.53 | 27.69 | 4,868,743 | -0.33(-1.18%) |
Dec 06, 2018 | 27.70 | 28.12 | 27.47 | 28.02 | 5,841,190 | -0.17(-0.62%) |
Dec 04, 2018 | 29.57 | 29.80 | 28.15 | 28.20 | 4,674,511 | -1.70(-5.69%) |