Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.17 | 32.21 | 32.02 | 32.05 | 5,998,347 | -0.14(-0.44%) |
Feb 27, 2019 | 32.15 | 32.33 | 32.08 | 32.20 | 11,010,032 | +0.24(+0.75%) |
Feb 26, 2019 | 31.83 | 32.08 | 31.80 | 31.96 | 6,262,433 | +0.01(+0.02%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.83 | 31.95 | 7,916,152 | +0.04(+0.12%) |
Feb 22, 2019 | 31.85 | 31.97 | 31.72 | 31.91 | 6,844,134 | +0.13(+0.40%) |
Feb 21, 2019 | 31.75 | 31.88 | 31.67 | 31.78 | 5,600,891 | -0.14(-0.45%) |
Feb 20, 2019 | 31.87 | 32.12 | 31.85 | 31.93 | 5,821,008 | +0.08(+0.24%) |
Feb 19, 2019 | 31.48 | 31.93 | 31.48 | 31.85 | 5,340,809 | +0.07(+0.21%) |
Feb 15, 2019 | 31.71 | 31.83 | 31.63 | 31.78 | 4,608,039 | +0.32(+1.00%) |
Feb 14, 2019 | 31.35 | 31.62 | 31.32 | 31.47 | 6,158,027 | -0.12(-0.37%) |
Feb 13, 2019 | 31.54 | 31.74 | 31.52 | 31.59 | 6,479,028 | +0.16(+0.52%) |
Feb 12, 2019 | 31.51 | 31.59 | 31.36 | 31.42 | 6,774,214 | +0.16(+0.50%) |
Feb 11, 2019 | 31.27 | 31.35 | 31.16 | 31.27 | 6,383,578 | -0.21(-0.66%) |
Feb 08, 2019 | 31.41 | 31.48 | 31.22 | 31.47 | 6,710,202 | -0.16(-0.49%) |
Feb 07, 2019 | 32.02 | 32.04 | 31.44 | 31.63 | 10,952,392 | -0.25(-0.79%) |
Feb 06, 2019 | 32.12 | 32.16 | 31.87 | 31.88 | 13,366,619 | +0.16(+0.51%) |
Feb 05, 2019 | 31.61 | 31.77 | 31.50 | 31.72 | 15,008,066 | +1.06(+3.46%) |
Feb 04, 2019 | 30.50 | 30.67 | 30.27 | 30.66 | 11,149,201 | +0.04(+0.12%) |
Feb 01, 2019 | 30.46 | 30.67 | 30.36 | 30.62 | 7,737,826 | +0.16(+0.54%) |
Jan 31, 2019 | 30.56 | 30.87 | 30.34 | 30.46 | 10,509,739 | +0.33(+1.11%) |
Jan 30, 2019 | 29.85 | 30.26 | 29.83 | 30.13 | 11,344,704 | +0.35(+1.17%) |
Jan 29, 2019 | 29.59 | 29.93 | 29.44 | 29.78 | 12,035,925 | +0.47(+1.59%) |
Jan 28, 2019 | 29.24 | 29.33 | 29.01 | 29.31 | 8,148,864 | -0.40(-1.35%) |
Jan 25, 2019 | 29.92 | 29.93 | 29.69 | 29.71 | 6,793,632 | +0.00(+0.00%) |
Jan 24, 2019 | 29.56 | 29.90 | 29.51 | 29.71 | 6,426,903 | -0.01(-0.02%) |
Jan 23, 2019 | 29.84 | 29.87 | 29.53 | 29.72 | 6,214,496 | +0.03(+0.10%) |
Jan 22, 2019 | 29.70 | 29.82 | 29.56 | 29.69 | 8,334,267 | -0.50(-1.67%) |
Jan 18, 2019 | 30.14 | 30.31 | 29.99 | 30.19 | 8,758,026 | +0.47(+1.57%) |
Jan 17, 2019 | 29.50 | 29.87 | 29.44 | 29.73 | 5,864,127 | +0.01(+0.02%) |
Jan 16, 2019 | 29.54 | 29.79 | 29.53 | 29.72 | 5,628,048 | -0.09(-0.30%) |
Jan 15, 2019 | 29.82 | 30.11 | 29.60 | 29.81 | 6,560,216 | -0.13(-0.45%) |
Jan 14, 2019 | 29.74 | 30.13 | 29.70 | 29.94 | 6,714,729 | +0.13(+0.45%) |
Jan 11, 2019 | 29.79 | 29.94 | 29.68 | 29.81 | 7,757,401 | -0.34(-1.13%) |
Jan 10, 2019 | 29.84 | 30.19 | 29.73 | 30.15 | 6,509,335 | +0.25(+0.84%) |
Jan 09, 2019 | 29.92 | 30.08 | 29.74 | 29.90 | 9,320,505 | +0.24(+0.82%) |
Jan 08, 2019 | 29.76 | 29.82 | 29.50 | 29.65 | 7,627,423 | -0.10(-0.32%) |
Jan 07, 2019 | 29.41 | 29.86 | 29.32 | 29.75 | 8,251,834 | +0.10(+0.32%) |
Jan 04, 2019 | 29.31 | 29.69 | 29.20 | 29.65 | 12,604,461 | +0.90(+3.14%) |
Jan 03, 2019 | 28.86 | 28.93 | 28.50 | 28.75 | 9,634,029 | +0.16(+0.57%) |
Jan 02, 2019 | 27.76 | 28.70 | 27.71 | 28.59 | 7,471,304 | +0.50(+1.77%) |
Dec 31, 2018 | 28.30 | 28.49 | 28.00 | 28.09 | 7,538,430 | -0.16(-0.55%) |
Dec 28, 2018 | 28.64 | 28.64 | 28.16 | 28.24 | 11,409,976 | +0.30(+1.06%) |
Dec 27, 2018 | 27.65 | 27.96 | 27.21 | 27.95 | 12,576,049 | -0.24(-0.87%) |
Dec 26, 2018 | 27.25 | 28.21 | 26.87 | 28.19 | 11,420,220 | +1.04(+3.85%) |
Dec 24, 2018 | 27.96 | 27.97 | 27.10 | 27.15 | 9,332,858 | -0.76(-2.71%) |
Dec 21, 2018 | 27.56 | 28.13 | 27.50 | 27.90 | 15,592,968 | +0.30(+1.10%) |
Dec 20, 2018 | 28.01 | 28.21 | 27.39 | 27.60 | 12,837,783 | -0.29(-1.04%) |
Dec 19, 2018 | 28.30 | 28.62 | 27.76 | 27.89 | 11,571,062 | -0.13(-0.45%) |
Dec 18, 2018 | 28.45 | 28.46 | 27.97 | 28.01 | 10,450,097 | -0.44(-1.54%) |
Dec 17, 2018 | 28.82 | 28.89 | 28.31 | 28.45 | 9,694,092 | -0.19(-0.65%) |
Dec 14, 2018 | 28.97 | 29.11 | 28.55 | 28.64 | 8,632,340 | -0.47(-1.60%) |
Dec 13, 2018 | 28.74 | 29.21 | 28.73 | 29.10 | 10,543,554 | +0.18(+0.61%) |
Dec 12, 2018 | 29.37 | 29.42 | 28.91 | 28.93 | 7,405,381 | -0.02(-0.08%) |
Dec 11, 2018 | 29.56 | 29.56 | 28.82 | 28.95 | 10,210,677 | -0.21(-0.74%) |
Dec 10, 2018 | 29.13 | 29.26 | 28.63 | 29.16 | 10,635,667 | -0.10(-0.35%) |
Dec 07, 2018 | 29.86 | 30.07 | 29.14 | 29.27 | 14,568,719 | -0.06(-0.20%) |
Dec 06, 2018 | 29.20 | 29.33 | 28.67 | 29.33 | 17,479,428 | -1.01(-3.32%) |
Dec 04, 2018 | 30.62 | 30.72 | 30.28 | 30.33 | 9,149,257 | -0.18(-0.58%) |