Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2019 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | ||
Feb 20, 2019 | 29.98 | 30.00 | 29.98 | 29.99 | 12,129,290 | +0.34(+1.15%) |
Feb 19, 2019 | 29.20 | 29.75 | 29.11 | 29.65 | 3,848,322 | +0.35(+1.19%) |
Feb 15, 2019 | 29.20 | 29.36 | 29.06 | 29.30 | 731,000 | +0.13(+0.45%) |
Feb 14, 2019 | 29.16 | 29.23 | 29.15 | 29.17 | 381,768 | +0.00(+0.00%) |
Feb 13, 2019 | 29.16 | 29.21 | 29.16 | 29.17 | 482,710 | +0.00(+0.00%) |
Feb 12, 2019 | 29.18 | 29.21 | 29.14 | 29.17 | 570,013 | +0.01(+0.03%) |
Feb 11, 2019 | 29.19 | 29.19 | 29.09 | 29.16 | 661,635 | +0.01(+0.03%) |
Feb 08, 2019 | 29.13 | 29.17 | 29.13 | 29.15 | 297,600 | +0.00(+0.00%) |
Feb 07, 2019 | 29.12 | 29.18 | 29.01 | 29.15 | 426,950 | -0.01(-0.03%) |
Feb 06, 2019 | 29.22 | 29.26 | 29.10 | 29.16 | 1,166,150 | -0.09(-0.31%) |
Feb 05, 2019 | 29.22 | 29.34 | 29.17 | 29.25 | 340,720 | +0.02(+0.07%) |
Feb 04, 2019 | 29.16 | 29.32 | 29.16 | 29.23 | 545,199 | +0.08(+0.27%) |
Feb 01, 2019 | 29.11 | 29.22 | 29.04 | 29.15 | 708,100 | +0.08(+0.28%) |
Jan 31, 2019 | 28.86 | 29.15 | 28.86 | 29.07 | 748,219 | +0.12(+0.41%) |
Jan 30, 2019 | 28.86 | 29.06 | 28.85 | 28.95 | 853,286 | +0.10(+0.35%) |
Jan 29, 2019 | 28.85 | 28.94 | 28.71 | 28.85 | 2,725,012 | +0.33(+1.16%) |
Jan 28, 2019 | 28.45 | 28.57 | 28.21 | 28.52 | 212,260 | +0.08(+0.28%) |
Jan 25, 2019 | 28.32 | 28.48 | 28.00 | 28.44 | 697,500 | +0.16(+0.57%) |
Jan 24, 2019 | 28.50 | 28.68 | 28.25 | 28.28 | 738,969 | -0.16(-0.56%) |
Jan 23, 2019 | 28.36 | 28.44 | 28.07 | 28.44 | 535,190 | +0.08(+0.28%) |
Jan 22, 2019 | 28.45 | 28.48 | 28.31 | 28.36 | 674,577 | -0.14(-0.49%) |
Jan 18, 2019 | 28.55 | 28.75 | 28.35 | 28.50 | 739,400 | -0.15(-0.52%) |
Jan 17, 2019 | 28.71 | 28.83 | 28.51 | 28.65 | 392,909 | -0.16(-0.56%) |
Jan 16, 2019 | 28.83 | 28.98 | 28.74 | 28.81 | 468,333 | -0.03(-0.10%) |
Jan 15, 2019 | 28.81 | 28.99 | 28.74 | 28.84 | 235,304 | +0.09(+0.31%) |
Jan 14, 2019 | 28.89 | 28.89 | 28.58 | 28.75 | 447,270 | -0.15(-0.52%) |
Jan 11, 2019 | 28.78 | 28.93 | 28.78 | 28.90 | 186,200 | +0.18(+0.63%) |
Jan 10, 2019 | 28.69 | 28.86 | 28.67 | 28.72 | 299,299 | +0.01(+0.03%) |
Jan 09, 2019 | 28.57 | 28.79 | 28.57 | 28.71 | 703,399 | +0.14(+0.49%) |
Jan 08, 2019 | 28.53 | 28.63 | 28.43 | 28.57 | 678,881 | +0.13(+0.46%) |
Jan 07, 2019 | 28.58 | 28.72 | 28.35 | 28.44 | 530,430 | -0.19(-0.66%) |
Jan 04, 2019 | 28.52 | 28.78 | 28.46 | 28.63 | 431,300 | +0.23(+0.81%) |
Jan 03, 2019 | 28.23 | 28.73 | 28.05 | 28.40 | 484,866 | +0.16(+0.57%) |
Jan 02, 2019 | 28.48 | 28.73 | 27.98 | 28.24 | 2,022,974 | -0.38(-1.33%) |
Dec 31, 2018 | 28.50 | 28.83 | 28.36 | 28.62 | 454,600 | +0.17(+0.60%) |
Dec 28, 2018 | 28.75 | 28.75 | 28.35 | 28.45 | 573,400 | -0.30(-1.04%) |
Dec 27, 2018 | 28.50 | 28.77 | 28.20 | 28.75 | 343,823 | +0.11(+0.38%) |
Dec 26, 2018 | 28.65 | 28.81 | 28.48 | 28.64 | 333,435 | +0.02(+0.07%) |
Dec 24, 2018 | 28.61 | 28.73 | 28.29 | 28.62 | 110,100 | -0.14(-0.49%) |
Dec 21, 2018 | 28.85 | 29.05 | 28.34 | 28.76 | 1,354,000 | +0.14(+0.49%) |
Dec 20, 2018 | 28.39 | 28.70 | 28.20 | 28.62 | 605,000 | +0.24(+0.85%) |
Dec 19, 2018 | 28.40 | 28.72 | 28.31 | 28.38 | 985,194 | +0.02(+0.07%) |
Dec 18, 2018 | 28.27 | 28.46 | 28.20 | 28.36 | 607,171 | +0.22(+0.78%) |
Dec 17, 2018 | 28.40 | 28.67 | 27.98 | 28.14 | 583,376 | -0.27(-0.95%) |
Dec 14, 2018 | 28.51 | 28.62 | 28.27 | 28.41 | 1,399,200 | -0.15(-0.53%) |
Dec 13, 2018 | 28.78 | 28.83 | 28.48 | 28.56 | 478,832 | -0.20(-0.70%) |
Dec 12, 2018 | 28.99 | 28.99 | 28.70 | 28.76 | 830,115 | -0.19(-0.66%) |
Dec 11, 2018 | 28.96 | 28.99 | 28.85 | 28.95 | 337,233 | +0.12(+0.42%) |
Dec 10, 2018 | 28.87 | 28.88 | 28.58 | 28.83 | 407,845 | -0.03(-0.10%) |
Dec 07, 2018 | 28.75 | 29.11 | 28.59 | 28.86 | 458,800 | +0.43(+1.51%) |
Dec 06, 2018 | 28.37 | 28.75 | 28.33 | 28.43 | 685,448 | -0.07(-0.25%) |
Dec 04, 2018 | 28.37 | 28.64 | 28.11 | 28.50 | 511,800 | +0.15(+0.53%) |
Dec 03, 2018 | 28.29 | 28.68 | 28.27 | 28.35 | 734,495 | +0.11(+0.39%) |
Nov 30, 2018 | 29.09 | 29.10 | 26.00 | 28.24 | 4,176,300 | -0.77(-2.65%) |
Nov 29, 2018 | 29.09 | 29.15 | 29.00 | 29.01 | 482,052 | -0.08(-0.28%) |
Nov 28, 2018 | 29.12 | 29.17 | 29.00 | 29.09 | 341,806 | +0.07(+0.24%) |
Nov 27, 2018 | 29.03 | 29.13 | 28.97 | 29.02 | 182,214 | -0.08(-0.27%) |
Nov 26, 2018 | 29.21 | 29.26 | 29.05 | 29.10 | 371,780 | +0.02(+0.07%) |
Nov 23, 2018 | 28.93 | 29.12 | 28.93 | 29.08 | 49,600 | +0.01(+0.03%) |
Nov 21, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.09(+0.31%) | |
Nov 20, 2018 | 28.95 | 29.11 | 28.90 | 28.98 | 363,485 | -0.03(-0.10%) |
Nov 19, 2018 | 28.98 | 29.14 | 28.95 | 29.01 | 264,373 | +0.03(+0.10%) |
Nov 16, 2018 | 29.01 | 29.14 | 28.89 | 28.98 | 581,800 | -0.14(-0.48%) |
Nov 15, 2018 | 28.90 | 29.15 | 28.86 | 29.12 | 473,139 | +0.10(+0.34%) |
Nov 14, 2018 | 28.95 | 29.12 | 28.95 | 29.02 | 416,201 | +0.17(+0.59%) |
Nov 13, 2018 | 28.94 | 29.09 | 28.85 | 28.85 | 466,461 | -0.01(-0.03%) |
Nov 12, 2018 | 28.99 | 29.10 | 28.72 | 28.86 | 517,456 | -0.12(-0.41%) |
Nov 09, 2018 | 28.98 | 29.17 | 28.95 | 28.98 | 314,700 | -0.05(-0.17%) |
Nov 08, 2018 | 29.04 | 29.19 | 28.82 | 29.03 | 813,707 | +0.02(+0.07%) |
Nov 07, 2018 | 28.76 | 29.05 | 28.76 | 29.01 | 591,017 | +0.21(+0.73%) |
Nov 06, 2018 | 28.51 | 29.08 | 28.50 | 28.80 | 2,296,497 | +0.39(+1.37%) |
Nov 05, 2018 | 28.64 | 28.80 | 28.38 | 28.41 | 305,105 | -0.14(-0.49%) |
Nov 02, 2018 | 28.66 | 28.72 | 28.36 | 28.55 | 426,500 | -0.02(-0.07%) |
Nov 01, 2018 | 28.37 | 28.59 | 28.22 | 28.57 | 951,677 | +0.19(+0.67%) |
Oct 31, 2018 | 28.23 | 28.49 | 28.08 | 28.38 | 496,516 | +0.22(+0.78%) |
Oct 30, 2018 | 28.18 | 28.18 | 27.73 | 28.16 | 827,679 | +0.48(+1.73%) |
Oct 29, 2018 | 28.03 | 28.11 | 27.43 | 27.68 | 1,045,595 | -0.21(-0.75%) |
Oct 26, 2018 | 27.76 | 28.09 | 27.51 | 27.89 | 474,600 | +0.00(+0.00%) |
Oct 25, 2018 | 27.79 | 28.02 | 27.60 | 27.89 | 287,856 | +0.18(+0.65%) |
Oct 24, 2018 | 27.87 | 28.09 | 27.69 | 27.71 | 415,918 | -0.13(-0.47%) |
Oct 23, 2018 | 27.81 | 28.10 | 27.77 | 27.84 | 927,945 | -0.16(-0.57%) |
Oct 22, 2018 | 27.69 | 28.04 | 27.48 | 28.00 | 429,475 | +0.32(+1.16%) |
Oct 19, 2018 | 27.50 | 28.00 | 27.50 | 27.68 | 219,700 | +0.01(+0.04%) |
Oct 18, 2018 | 27.69 | 28.01 | 27.55 | 27.67 | 209,230 | +0.03(+0.11%) |
Oct 17, 2018 | 28.09 | 28.09 | 27.32 | 27.64 | 1,385,189 | -0.55(-1.95%) |
Oct 16, 2018 | 28.25 | 28.28 | 27.98 | 28.19 | 441,237 | +0.06(+0.21%) |
Oct 15, 2018 | 27.98 | 28.28 | 27.79 | 28.13 | 171,595 | +0.14(+0.50%) |
Oct 12, 2018 | 27.71 | 28.19 | 27.55 | 27.99 | 417,800 | +0.42(+1.52%) |
Oct 11, 2018 | 27.53 | 28.28 | 27.46 | 27.57 | 398,253 | +0.05(+0.18%) |
Oct 10, 2018 | 27.56 | 27.99 | 27.52 | 27.52 | 355,288 | -0.03(-0.11%) |
Oct 09, 2018 | 27.41 | 27.76 | 27.26 | 27.55 | 194,580 | +0.15(+0.55%) |
Oct 08, 2018 | 27.56 | 27.79 | 27.20 | 27.40 | 517,581 | -0.15(-0.54%) |
Oct 05, 2018 | 27.92 | 28.10 | 27.48 | 27.55 | 905,900 | -0.35(-1.25%) |
Oct 04, 2018 | 27.93 | 28.30 | 27.70 | 27.90 | 1,858,780 | -0.16(-0.57%) |
Oct 03, 2018 | 27.72 | 28.15 | 27.63 | 28.06 | 1,021,035 | +0.37(+1.34%) |
Oct 02, 2018 | 27.86 | 27.86 | 27.55 | 27.69 | 897,976 | -0.16(-0.57%) |
Oct 01, 2018 | 27.97 | 28.15 | 27.28 | 27.85 | 1,180,613 | -0.04(-0.14%) |
Sep 28, 2018 | 28.00 | 28.13 | 27.76 | 27.89 | 1,117,700 | -0.20(-0.71%) |
Sep 27, 2018 | 28.22 | 28.26 | 28.03 | 28.09 | 250,605 | -0.10(-0.35%) |
Sep 26, 2018 | 28.29 | 28.29 | 28.11 | 28.19 | 108,433 | -0.11(-0.39%) |
Sep 25, 2018 | 28.18 | 28.39 | 28.12 | 28.30 | 498,962 | +0.13(+0.46%) |
Sep 24, 2018 | 28.09 | 28.21 | 28.02 | 28.17 | 144,381 | +0.00(+0.00%) |
Sep 21, 2018 | 28.32 | 28.32 | 27.89 | 28.17 | 572,600 | -0.13(-0.46%) |
Sep 20, 2018 | 28.30 | 28.34 | 28.20 | 28.30 | 93,340 | +0.10(+0.35%) |
Sep 19, 2018 | 28.32 | 28.42 | 28.16 | 28.20 | 309,192 | -0.19(-0.67%) |
Sep 18, 2018 | 28.35 | 28.59 | 28.25 | 28.39 | 857,903 | +0.05(+0.18%) |
Sep 17, 2018 | 28.24 | 28.40 | 28.22 | 28.34 | 325,433 | +0.09(+0.32%) |
Sep 14, 2018 | 28.28 | 28.41 | 28.24 | 28.25 | 207,500 | -0.03(-0.11%) |
Sep 13, 2018 | 28.37 | 28.42 | 28.27 | 28.28 | 553,784 | -0.04(-0.14%) |
Sep 12, 2018 | 28.31 | 28.38 | 28.20 | 28.32 | 288,805 | -0.05(-0.18%) |
Sep 11, 2018 | 28.25 | 28.38 | 28.21 | 28.37 | 179,047 | +0.11(+0.39%) |
Sep 10, 2018 | 28.39 | 28.39 | 28.23 | 28.26 | 98,609 | -0.11(-0.39%) |
Sep 07, 2018 | 28.29 | 28.39 | 28.22 | 28.37 | 626,400 | +0.07(+0.25%) |
Sep 06, 2018 | 28.41 | 28.41 | 28.19 | 28.30 | 1,160,450 | -0.12(-0.42%) |
Sep 05, 2018 | 28.33 | 28.54 | 28.26 | 28.42 | 897,529 | +0.13(+0.46%) |
Sep 04, 2018 | 28.33 | 28.41 | 28.25 | 28.29 | 403,421 | -0.05(-0.18%) |
Aug 31, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.05(+0.18%) | |
Aug 30, 2018 | 28.27 | 28.46 | 28.21 | 28.29 | 203,229 | -0.03(-0.11%) |
Aug 29, 2018 | 28.25 | 28.35 | 28.13 | 28.32 | 419,403 | +0.08(+0.28%) |
Aug 28, 2018 | 28.34 | 28.39 | 28.19 | 28.24 | 185,054 | -0.09(-0.32%) |
Aug 27, 2018 | 28.42 | 28.42 | 28.12 | 28.33 | 149,208 | -0.05(-0.18%) |
Aug 24, 2018 | 28.22 | 28.49 | 28.20 | 28.38 | 184,000 | +0.14(+0.50%) |
Aug 23, 2018 | 28.36 | 28.39 | 28.22 | 28.24 | 221,513 | -0.11(-0.39%) |
Aug 22, 2018 | 28.32 | 28.49 | 28.20 | 28.35 | 543,316 | +0.04(+0.14%) |
Aug 21, 2018 | 28.19 | 28.40 | 28.19 | 28.31 | 146,912 | +0.13(+0.46%) |
Aug 20, 2018 | 28.18 | 28.43 | 28.13 | 28.18 | 110,516 | +0.03(+0.11%) |
Aug 17, 2018 | 28.26 | 28.49 | 28.03 | 28.15 | 412,700 | -0.13(-0.46%) |
Aug 16, 2018 | 28.34 | 28.54 | 28.21 | 28.28 | 613,931 | -0.03(-0.11%) |
Aug 15, 2018 | 28.33 | 28.45 | 28.20 | 28.31 | 467,388 | -0.02(-0.07%) |
Aug 14, 2018 | 28.27 | 28.40 | 28.20 | 28.33 | 148,693 | +0.08(+0.28%) |
Aug 13, 2018 | 28.27 | 28.46 | 28.20 | 28.25 | 271,652 | -0.05(-0.18%) |
Aug 10, 2018 | 28.22 | 28.43 | 28.20 | 28.30 | 247,400 | +0.04(+0.14%) |
Aug 09, 2018 | 28.02 | 28.44 | 28.00 | 28.26 | 322,398 | +0.03(+0.11%) |
Aug 08, 2018 | 28.15 | 28.39 | 28.07 | 28.23 | 582,768 | +0.15(+0.53%) |
Aug 07, 2018 | 28.01 | 28.15 | 27.75 | 28.08 | 159,534 | +0.03(+0.11%) |
Aug 06, 2018 | 28.05 | 28.69 | 27.98 | 28.05 | 103,991 | -0.03(-0.11%) |
Aug 03, 2018 | 28.38 | 28.44 | 28.05 | 28.08 | 217,700 | -0.23(-0.81%) |
Aug 02, 2018 | 28.25 | 28.49 | 27.96 | 28.31 | 344,232 | +0.01(+0.04%) |