Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.60 | 30.60 | 30.04 | 30.07 | 3,403,600 | -0.44(-1.44%) |
Feb 27, 2019 | 30.39 | 30.74 | 30.33 | 30.51 | 2,398,265 | -0.18(-0.59%) |
Feb 26, 2019 | 31.32 | 31.45 | 30.66 | 30.69 | 3,238,188 | -0.43(-1.38%) |
Feb 25, 2019 | 30.75 | 31.20 | 30.64 | 31.12 | 4,378,128 | +0.60(+1.97%) |
Feb 22, 2019 | 30.13 | 30.58 | 30.12 | 30.52 | 2,855,829 | +0.54(+1.81%) |
Feb 21, 2019 | 30.02 | 30.37 | 29.90 | 29.97 | 4,461,214 | -0.14(-0.46%) |
Feb 20, 2019 | 30.82 | 30.82 | 30.07 | 30.11 | 5,186,359 | -0.46(-1.52%) |
Feb 19, 2019 | 30.89 | 30.89 | 30.32 | 30.58 | 3,809,575 | -0.33(-1.06%) |
Feb 15, 2019 | 30.55 | 31.18 | 30.34 | 30.90 | 5,917,457 | +0.65(+2.16%) |
Feb 14, 2019 | 29.80 | 30.28 | 29.38 | 30.25 | 5,476,432 | +0.04(+0.14%) |
Feb 13, 2019 | 30.54 | 30.60 | 30.09 | 30.21 | 5,684,241 | -0.22(-0.71%) |
Feb 12, 2019 | 30.09 | 30.50 | 29.90 | 30.42 | 7,232,484 | +0.60(+2.02%) |
Feb 11, 2019 | 29.34 | 30.16 | 29.24 | 29.82 | 5,309,986 | +0.68(+2.33%) |
Feb 08, 2019 | 28.81 | 29.75 | 28.79 | 29.14 | 11,302,235 | +0.33(+1.13%) |
Feb 07, 2019 | 29.02 | 29.41 | 27.46 | 28.81 | 27,251,974 | -5.02(-14.83%) |
Feb 06, 2019 | 33.85 | 34.10 | 33.29 | 33.83 | 5,303,162 | +0.49(+1.47%) |
Feb 05, 2019 | 33.47 | 33.69 | 33.16 | 33.34 | 3,621,908 | +0.22(+0.68%) |
Feb 04, 2019 | 32.99 | 33.23 | 32.81 | 33.11 | 3,696,435 | -0.13(-0.39%) |
Feb 01, 2019 | 33.30 | 33.56 | 33.14 | 33.24 | 4,164,054 | -0.07(-0.21%) |
Jan 31, 2019 | 33.03 | 33.45 | 32.69 | 33.31 | 4,546,294 | +0.28(+0.86%) |
Jan 30, 2019 | 32.92 | 33.03 | 32.14 | 33.03 | 4,894,469 | +0.51(+1.56%) |
Jan 29, 2019 | 32.49 | 33.09 | 32.22 | 32.52 | 4,828,608 | -0.08(-0.24%) |
Jan 28, 2019 | 32.00 | 32.67 | 31.85 | 32.60 | 3,551,476 | +0.33(+1.01%) |
Jan 25, 2019 | 31.67 | 32.52 | 31.67 | 32.27 | 4,164,170 | +1.19(+3.82%) |
Jan 24, 2019 | 31.15 | 31.29 | 30.75 | 31.08 | 4,810,024 | -0.34(-1.07%) |
Jan 23, 2019 | 31.50 | 31.63 | 31.08 | 31.42 | 3,498,794 | +0.14(+0.44%) |
Jan 22, 2019 | 31.84 | 31.84 | 30.99 | 31.28 | 2,928,491 | -0.63(-1.97%) |
Jan 18, 2019 | 31.44 | 32.07 | 31.30 | 31.91 | 3,665,888 | +0.83(+2.66%) |
Jan 17, 2019 | 30.29 | 31.28 | 30.29 | 31.08 | 3,254,524 | +0.71(+2.32%) |
Jan 16, 2019 | 30.77 | 30.96 | 30.01 | 30.38 | 3,851,936 | -0.52(-1.67%) |
Jan 15, 2019 | 31.29 | 31.36 | 30.58 | 30.89 | 2,942,528 | -0.21(-0.66%) |
Jan 14, 2019 | 30.99 | 31.40 | 30.67 | 31.10 | 3,386,242 | -0.18(-0.58%) |
Jan 11, 2019 | 31.30 | 31.79 | 30.91 | 31.28 | 2,822,363 | +0.21(+0.66%) |
Jan 10, 2019 | 30.71 | 31.40 | 30.65 | 31.07 | 5,151,749 | -0.77(-2.41%) |
Jan 09, 2019 | 30.78 | 31.94 | 30.33 | 31.84 | 6,775,924 | +1.36(+4.46%) |
Jan 08, 2019 | 30.25 | 30.87 | 30.10 | 30.48 | 4,199,684 | +0.70(+2.34%) |
Jan 07, 2019 | 29.59 | 30.45 | 29.29 | 29.78 | 3,515,187 | +0.29(+0.99%) |
Jan 04, 2019 | 28.80 | 29.68 | 28.72 | 29.49 | 4,949,129 | +1.08(+3.79%) |
Jan 03, 2019 | 29.32 | 29.35 | 28.21 | 28.42 | 3,973,991 | -1.20(-4.04%) |
Jan 02, 2019 | 28.59 | 29.76 | 28.17 | 29.61 | 3,895,653 | +0.57(+1.96%) |
Dec 31, 2018 | 29.14 | 29.34 | 28.67 | 29.04 | 3,079,987 | -0.05(-0.18%) |
Dec 28, 2018 | 29.44 | 29.66 | 28.93 | 29.10 | 2,757,637 | -0.29(-1.00%) |
Dec 27, 2018 | 28.77 | 29.39 | 28.19 | 29.39 | 3,383,808 | +0.22(+0.77%) |
Dec 26, 2018 | 27.81 | 29.17 | 27.81 | 29.16 | 3,141,106 | +1.37(+4.92%) |
Dec 24, 2018 | 28.05 | 28.26 | 27.56 | 27.80 | 1,700,645 | -0.44(-1.55%) |
Dec 21, 2018 | 28.76 | 29.39 | 28.21 | 28.23 | 6,699,161 | -0.52(-1.80%) |
Dec 20, 2018 | 29.18 | 29.53 | 28.29 | 28.75 | 4,101,832 | -0.46(-1.59%) |
Dec 19, 2018 | 29.74 | 30.35 | 29.07 | 29.22 | 4,064,256 | -0.63(-2.10%) |
Dec 18, 2018 | 30.15 | 30.24 | 29.55 | 29.84 | 4,117,786 | -0.04(-0.14%) |
Dec 17, 2018 | 29.53 | 30.23 | 29.14 | 29.89 | 4,901,842 | +0.11(+0.38%) |
Dec 14, 2018 | 29.75 | 30.46 | 29.62 | 29.78 | 4,132,331 | -0.20(-0.66%) |
Dec 13, 2018 | 31.01 | 31.14 | 29.95 | 29.97 | 6,520,510 | -1.04(-3.36%) |
Dec 12, 2018 | 30.81 | 31.40 | 30.49 | 31.01 | 5,243,934 | +0.93(+3.09%) |
Dec 11, 2018 | 31.28 | 31.34 | 29.85 | 30.09 | 4,612,483 | -0.76(-2.46%) |
Dec 10, 2018 | 30.43 | 30.91 | 30.07 | 30.84 | 7,622,487 | +0.43(+1.41%) |
Dec 07, 2018 | 32.27 | 32.58 | 30.26 | 30.41 | 7,230,795 | -1.93(-5.96%) |
Dec 06, 2018 | 32.15 | 32.39 | 31.61 | 32.34 | 4,706,210 | -0.26(-0.80%) |
Dec 04, 2018 | 33.72 | 33.86 | 32.34 | 32.60 | 4,868,478 | -1.13(-3.34%) |