Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.91 | 33.38 | 32.62 | 33.03 | 808,028 | +0.11(+0.35%) |
Feb 27, 2019 | 32.49 | 33.04 | 32.37 | 32.91 | 705,796 | +0.39(+1.19%) |
Feb 26, 2019 | 32.42 | 32.74 | 32.32 | 32.52 | 488,219 | +0.12(+0.38%) |
Feb 25, 2019 | 32.72 | 32.72 | 32.28 | 32.40 | 621,639 | -0.20(-0.62%) |
Feb 22, 2019 | 32.34 | 32.65 | 32.11 | 32.60 | 328,258 | +0.44(+1.37%) |
Feb 21, 2019 | 32.16 | 32.42 | 32.09 | 32.16 | 269,964 | -0.06(-0.19%) |
Feb 20, 2019 | 32.01 | 32.37 | 31.99 | 32.23 | 439,486 | +0.10(+0.30%) |
Feb 19, 2019 | 32.18 | 32.34 | 32.07 | 32.13 | 300,767 | -0.14(-0.44%) |
Feb 15, 2019 | 32.06 | 32.37 | 32.05 | 32.27 | 369,135 | +0.28(+0.88%) |
Feb 14, 2019 | 31.71 | 32.13 | 31.45 | 31.99 | 301,030 | +0.34(+1.09%) |
Feb 13, 2019 | 32.05 | 32.05 | 31.53 | 31.64 | 290,920 | -0.23(-0.72%) |
Feb 12, 2019 | 31.79 | 31.92 | 31.69 | 31.87 | 220,009 | +0.16(+0.50%) |
Feb 11, 2019 | 31.81 | 32.05 | 31.58 | 31.71 | 461,340 | -0.10(-0.30%) |
Feb 08, 2019 | 31.77 | 31.92 | 31.57 | 31.81 | 260,750 | -0.06(-0.19%) |
Feb 07, 2019 | 32.03 | 32.19 | 31.85 | 31.87 | 255,952 | -0.30(-0.93%) |
Feb 06, 2019 | 32.28 | 32.33 | 32.07 | 32.17 | 342,735 | -0.09(-0.27%) |
Feb 05, 2019 | 31.91 | 32.38 | 31.84 | 32.26 | 488,536 | +0.36(+1.13%) |
Feb 04, 2019 | 32.05 | 32.58 | 31.67 | 31.90 | 501,627 | +0.23(+0.72%) |
Feb 01, 2019 | 31.51 | 31.85 | 31.51 | 31.67 | 350,329 | +0.16(+0.50%) |
Jan 31, 2019 | 31.56 | 31.68 | 31.36 | 31.51 | 280,567 | +0.00(+0.00%) |
Jan 30, 2019 | 31.64 | 31.71 | 31.13 | 31.51 | 354,954 | +0.01(+0.03%) |
Jan 29, 2019 | 31.75 | 31.85 | 31.48 | 31.50 | 244,874 | -0.23(-0.72%) |
Jan 28, 2019 | 31.64 | 31.78 | 31.45 | 31.73 | 381,385 | -0.02(-0.06%) |
Jan 25, 2019 | 31.63 | 31.85 | 31.41 | 31.75 | 254,588 | +0.32(+1.03%) |
Jan 24, 2019 | 31.58 | 31.94 | 31.37 | 31.42 | 273,726 | -0.13(-0.42%) |
Jan 23, 2019 | 31.85 | 32.08 | 31.49 | 31.56 | 371,277 | -0.24(-0.74%) |
Jan 22, 2019 | 31.65 | 32.04 | 31.62 | 31.79 | 517,951 | +0.03(+0.08%) |
Jan 18, 2019 | 31.28 | 32.06 | 31.20 | 31.77 | 1,170,922 | +0.53(+1.71%) |
Jan 17, 2019 | 30.78 | 31.55 | 30.78 | 31.23 | 926,380 | +0.46(+1.48%) |
Jan 16, 2019 | 30.68 | 31.02 | 30.58 | 30.78 | 959,200 | +0.11(+0.37%) |
Jan 15, 2019 | 30.43 | 30.93 | 30.43 | 30.66 | 456,707 | +0.12(+0.40%) |
Jan 14, 2019 | 30.42 | 30.69 | 30.31 | 30.54 | 612,909 | +0.04(+0.14%) |
Jan 11, 2019 | 30.48 | 31.04 | 30.48 | 30.50 | 727,133 | -0.07(-0.23%) |
Jan 10, 2019 | 30.39 | 30.86 | 30.06 | 30.57 | 875,154 | +0.20(+0.66%) |
Jan 09, 2019 | 30.22 | 30.64 | 30.22 | 30.36 | 685,330 | +0.00(+0.00%) |
Jan 08, 2019 | 30.41 | 30.86 | 30.25 | 30.36 | 828,429 | -0.01(-0.03%) |
Jan 07, 2019 | 30.00 | 30.67 | 29.87 | 30.37 | 1,193,192 | +0.46(+1.55%) |
Jan 04, 2019 | 29.74 | 30.12 | 29.41 | 29.91 | 696,323 | +0.55(+1.88%) |
Jan 03, 2019 | 28.74 | 29.65 | 28.70 | 29.36 | 1,236,063 | +0.48(+1.67%) |
Jan 02, 2019 | 28.33 | 28.92 | 28.00 | 28.87 | 296,896 | +0.20(+0.70%) |
Dec 31, 2018 | 28.47 | 29.01 | 28.44 | 28.67 | 542,155 | +0.19(+0.68%) |
Dec 28, 2018 | 28.56 | 28.85 | 28.13 | 28.48 | 370,756 | +0.11(+0.40%) |
Dec 27, 2018 | 27.93 | 28.37 | 27.67 | 28.37 | 244,465 | -0.06(-0.22%) |
Dec 26, 2018 | 27.38 | 28.45 | 26.96 | 28.43 | 239,788 | +1.10(+4.04%) |
Dec 24, 2018 | 27.39 | 27.45 | 27.01 | 27.32 | 142,870 | -0.18(-0.67%) |
Dec 21, 2018 | 28.12 | 28.27 | 27.47 | 27.51 | 557,104 | -0.58(-2.06%) |
Dec 20, 2018 | 27.98 | 28.28 | 27.79 | 28.09 | 555,083 | -0.12(-0.43%) |
Dec 19, 2018 | 28.08 | 28.81 | 28.02 | 28.21 | 402,968 | +0.16(+0.56%) |
Dec 18, 2018 | 28.07 | 28.36 | 27.85 | 28.05 | 534,778 | +0.16(+0.57%) |
Dec 17, 2018 | 28.07 | 28.15 | 27.63 | 27.89 | 342,863 | -0.26(-0.93%) |
Dec 14, 2018 | 28.13 | 28.62 | 27.90 | 28.16 | 293,957 | -0.22(-0.77%) |
Dec 13, 2018 | 28.72 | 29.00 | 28.33 | 28.38 | 350,672 | -0.26(-0.92%) |
Dec 12, 2018 | 28.92 | 29.32 | 28.60 | 28.64 | 482,198 | -0.17(-0.58%) |
Dec 11, 2018 | 29.33 | 29.51 | 28.60 | 28.80 | 357,795 | -0.30(-1.02%) |
Dec 10, 2018 | 29.23 | 29.56 | 29.02 | 29.10 | 444,593 | -0.06(-0.21%) |
Dec 07, 2018 | 29.14 | 29.84 | 29.07 | 29.16 | 496,966 | +0.00(+0.00%) |
Dec 06, 2018 | 28.84 | 29.22 | 28.55 | 29.16 | 541,271 | -0.09(-0.30%) |
Dec 04, 2018 | 30.19 | 30.34 | 29.23 | 29.25 | 458,509 | -0.89(-2.94%) |