Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.30 | 32.52 | 32.19 | 32.41 | 420,507 | +0.16(+0.50%) |
Feb 27, 2019 | 32.13 | 32.34 | 31.98 | 32.24 | 266,250 | +0.08(+0.24%) |
Feb 26, 2019 | 32.33 | 32.39 | 32.13 | 32.17 | 369,479 | -0.13(-0.39%) |
Feb 25, 2019 | 32.39 | 32.41 | 32.06 | 32.30 | 582,520 | -0.13(-0.39%) |
Feb 22, 2019 | 32.21 | 32.48 | 32.01 | 32.42 | 413,331 | +0.26(+0.81%) |
Feb 21, 2019 | 31.80 | 32.25 | 31.67 | 32.16 | 380,485 | +0.28(+0.87%) |
Feb 20, 2019 | 31.57 | 32.02 | 31.41 | 31.89 | 600,848 | +0.24(+0.74%) |
Feb 19, 2019 | 31.52 | 31.81 | 31.41 | 31.65 | 657,272 | -0.13(-0.42%) |
Feb 15, 2019 | 31.36 | 32.03 | 31.36 | 31.78 | 572,827 | +0.15(+0.48%) |
Feb 14, 2019 | 31.51 | 31.78 | 31.45 | 31.63 | 376,044 | +0.09(+0.29%) |
Feb 13, 2019 | 31.57 | 31.60 | 31.31 | 31.54 | 361,641 | -0.09(-0.29%) |
Feb 12, 2019 | 31.78 | 31.78 | 31.49 | 31.63 | 406,656 | -0.08(-0.24%) |
Feb 11, 2019 | 31.83 | 31.94 | 31.62 | 31.71 | 276,953 | -0.18(-0.55%) |
Feb 08, 2019 | 31.61 | 32.02 | 31.61 | 31.89 | 305,293 | +0.03(+0.11%) |
Feb 07, 2019 | 31.35 | 31.89 | 31.25 | 31.85 | 321,392 | +0.50(+1.61%) |
Feb 06, 2019 | 31.27 | 31.43 | 31.11 | 31.35 | 296,369 | +0.09(+0.30%) |
Feb 05, 2019 | 31.23 | 31.37 | 31.06 | 31.26 | 410,190 | +0.03(+0.11%) |
Feb 04, 2019 | 31.00 | 31.24 | 30.74 | 31.22 | 258,827 | +0.07(+0.22%) |
Feb 01, 2019 | 31.26 | 31.26 | 30.73 | 31.15 | 492,900 | -0.07(-0.21%) |
Jan 31, 2019 | 30.68 | 31.26 | 30.58 | 31.22 | 437,850 | +0.54(+1.75%) |
Jan 30, 2019 | 30.51 | 30.85 | 30.43 | 30.68 | 331,936 | +0.13(+0.41%) |
Jan 29, 2019 | 30.64 | 30.85 | 30.56 | 30.56 | 247,829 | +0.01(+0.03%) |
Jan 28, 2019 | 30.68 | 30.83 | 30.42 | 30.55 | 232,052 | -0.17(-0.55%) |
Jan 25, 2019 | 31.01 | 31.06 | 30.58 | 30.72 | 673,480 | -0.28(-0.89%) |
Jan 24, 2019 | 30.79 | 31.05 | 30.56 | 31.00 | 445,947 | +0.21(+0.68%) |
Jan 23, 2019 | 30.50 | 30.79 | 30.34 | 30.79 | 355,050 | +0.37(+1.21%) |
Jan 22, 2019 | 30.61 | 30.84 | 30.22 | 30.42 | 360,556 | -0.15(-0.49%) |
Jan 18, 2019 | 30.52 | 30.60 | 30.32 | 30.57 | 390,937 | +0.07(+0.22%) |
Jan 17, 2019 | 30.24 | 30.60 | 30.19 | 30.50 | 488,846 | +0.29(+0.97%) |
Jan 16, 2019 | 29.87 | 30.21 | 29.84 | 30.21 | 433,938 | +0.24(+0.81%) |
Jan 15, 2019 | 29.55 | 30.06 | 29.55 | 29.96 | 353,122 | +0.28(+0.93%) |
Jan 14, 2019 | 29.92 | 29.92 | 29.43 | 29.69 | 401,993 | -0.40(-1.34%) |
Jan 11, 2019 | 30.22 | 30.30 | 29.95 | 30.09 | 345,793 | -0.13(-0.44%) |
Jan 10, 2019 | 30.02 | 30.28 | 29.93 | 30.22 | 373,005 | +0.24(+0.78%) |
Jan 09, 2019 | 30.21 | 30.21 | 29.84 | 29.99 | 405,985 | -0.13(-0.45%) |
Jan 08, 2019 | 29.87 | 30.17 | 29.66 | 30.12 | 495,457 | +0.30(+1.01%) |
Jan 07, 2019 | 29.88 | 29.95 | 29.65 | 29.82 | 486,594 | -0.20(-0.67%) |
Jan 04, 2019 | 29.91 | 30.38 | 29.84 | 30.02 | 597,365 | -0.02(-0.06%) |
Jan 03, 2019 | 29.98 | 30.27 | 29.87 | 30.04 | 400,969 | +0.11(+0.36%) |
Jan 02, 2019 | 30.64 | 30.64 | 29.71 | 29.93 | 568,225 | -0.81(-2.65%) |
Dec 31, 2018 | 30.47 | 30.76 | 30.11 | 30.74 | 443,110 | +0.39(+1.30%) |
Dec 28, 2018 | 30.39 | 30.63 | 30.16 | 30.35 | 536,973 | -0.12(-0.39%) |
Dec 27, 2018 | 30.17 | 30.47 | 29.76 | 30.47 | 558,311 | +0.21(+0.69%) |
Dec 26, 2018 | 29.80 | 30.26 | 29.50 | 30.26 | 517,965 | +0.47(+1.58%) |
Dec 24, 2018 | 31.26 | 31.53 | 29.79 | 29.79 | 277,420 | -1.52(-4.85%) |
Dec 21, 2018 | 31.53 | 32.14 | 31.18 | 31.31 | 1,995,188 | -0.24(-0.75%) |
Dec 20, 2018 | 31.44 | 31.80 | 31.10 | 31.54 | 365,652 | +0.11(+0.35%) |
Dec 19, 2018 | 31.48 | 31.79 | 31.23 | 31.43 | 353,015 | +0.05(+0.16%) |
Dec 18, 2018 | 31.78 | 31.96 | 31.34 | 31.38 | 478,240 | -0.18(-0.59%) |
Dec 17, 2018 | 32.61 | 32.70 | 31.47 | 31.57 | 618,553 | -0.97(-2.97%) |
Dec 14, 2018 | 32.80 | 32.85 | 32.43 | 32.53 | 250,500 | -0.29(-0.90%) |
Dec 13, 2018 | 32.70 | 32.93 | 32.58 | 32.83 | 353,408 | +0.19(+0.59%) |
Dec 12, 2018 | 32.99 | 33.04 | 32.57 | 32.63 | 557,754 | -0.21(-0.64%) |
Dec 11, 2018 | 32.80 | 33.04 | 32.67 | 32.84 | 576,227 | +0.00(+0.00%) |
Dec 10, 2018 | 32.87 | 32.96 | 32.66 | 32.84 | 819,075 | -0.03(-0.10%) |
Dec 07, 2018 | 32.31 | 32.98 | 32.18 | 32.88 | 1,160,306 | +0.49(+1.50%) |
Dec 06, 2018 | 32.53 | 32.60 | 31.71 | 32.39 | 574,482 | -0.10(-0.31%) |
Dec 04, 2018 | 32.32 | 32.83 | 32.31 | 32.49 | 640,842 | +0.18(+0.57%) |