Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.08 | 38.26 | 38.00 | 38.01 | 208,147 | -0.14(-0.36%) |
Feb 27, 2019 | 38.17 | 38.28 | 38.01 | 38.14 | 316,408 | -0.13(-0.35%) |
Feb 26, 2019 | 38.35 | 38.41 | 38.25 | 38.28 | 209,561 | -0.13(-0.35%) |
Feb 25, 2019 | 38.51 | 38.61 | 38.40 | 38.41 | 264,322 | +0.10(+0.26%) |
Feb 22, 2019 | 38.03 | 38.33 | 38.03 | 38.31 | 223,721 | +0.37(+0.98%) |
Feb 21, 2019 | 38.19 | 38.19 | 37.79 | 37.94 | 263,966 | -0.35(-0.90%) |
Feb 20, 2019 | 38.32 | 38.32 | 38.12 | 38.29 | 190,234 | -0.06(-0.16%) |
Feb 19, 2019 | 38.39 | 38.52 | 38.34 | 38.35 | 264,540 | -0.10(-0.27%) |
Feb 15, 2019 | 38.11 | 38.47 | 38.11 | 38.45 | 178,977 | +0.56(+1.48%) |
Feb 14, 2019 | 37.70 | 38.03 | 37.67 | 37.89 | 227,326 | +0.08(+0.21%) |
Feb 13, 2019 | 37.76 | 37.92 | 37.63 | 37.81 | 3,616,304 | +0.12(+0.32%) |
Feb 12, 2019 | 37.33 | 37.73 | 37.21 | 37.69 | 3,288,013 | +0.49(+1.32%) |
Feb 11, 2019 | 37.33 | 37.34 | 37.13 | 37.20 | 237,531 | -0.01(-0.02%) |
Feb 08, 2019 | 37.01 | 37.22 | 36.97 | 37.21 | 147,452 | +0.04(+0.10%) |
Feb 07, 2019 | 37.37 | 37.39 | 36.97 | 37.18 | 248,026 | -0.41(-1.08%) |
Feb 06, 2019 | 37.40 | 37.62 | 37.32 | 37.58 | 1,543,898 | +0.12(+0.31%) |
Feb 05, 2019 | 37.60 | 37.79 | 37.47 | 37.47 | 241,466 | -0.03(-0.08%) |
Feb 04, 2019 | 37.59 | 37.59 | 37.20 | 37.50 | 322,540 | -0.11(-0.29%) |
Feb 01, 2019 | 37.57 | 37.68 | 37.36 | 37.61 | 440,325 | +0.04(+0.10%) |
Jan 31, 2019 | 37.11 | 37.64 | 37.06 | 37.57 | 384,135 | +0.48(+1.29%) |
Jan 30, 2019 | 36.72 | 37.17 | 36.63 | 37.09 | 1,122,666 | +0.53(+1.44%) |
Jan 29, 2019 | 36.39 | 36.59 | 36.32 | 36.56 | 179,353 | +0.16(+0.43%) |
Jan 28, 2019 | 36.57 | 36.60 | 36.25 | 36.40 | 161,999 | -0.43(-1.17%) |
Jan 25, 2019 | 36.88 | 36.94 | 36.73 | 36.84 | 336,091 | +0.08(+0.23%) |
Jan 24, 2019 | 36.98 | 36.98 | 36.59 | 36.75 | 585,281 | -0.27(-0.73%) |
Jan 23, 2019 | 37.08 | 37.22 | 36.65 | 37.02 | 817,865 | -0.00(-0.01%) |
Jan 22, 2019 | 37.07 | 37.08 | 36.77 | 37.03 | 408,124 | -0.27(-0.72%) |
Jan 18, 2019 | 37.17 | 37.30 | 36.87 | 37.30 | 417,444 | +0.41(+1.11%) |
Jan 17, 2019 | 36.45 | 37.02 | 36.45 | 36.88 | 478,337 | +0.36(+0.98%) |
Jan 16, 2019 | 36.63 | 36.81 | 36.52 | 36.53 | 517,819 | -0.08(-0.23%) |
Jan 15, 2019 | 36.01 | 36.61 | 36.01 | 36.61 | 3,493,618 | +0.67(+1.87%) |
Jan 14, 2019 | 36.12 | 36.12 | 35.94 | 35.94 | 187,422 | -0.42(-1.15%) |
Jan 11, 2019 | 36.10 | 36.35 | 36.03 | 36.35 | 237,450 | +0.11(+0.31%) |
Jan 10, 2019 | 35.99 | 36.26 | 35.81 | 36.24 | 394,441 | +0.10(+0.28%) |
Jan 09, 2019 | 36.12 | 36.33 | 36.04 | 36.14 | 1,367,651 | +0.13(+0.37%) |
Jan 08, 2019 | 35.95 | 36.05 | 35.52 | 36.01 | 1,256,807 | +0.36(+1.02%) |
Jan 07, 2019 | 35.42 | 35.96 | 35.42 | 35.65 | 408,119 | +0.28(+0.78%) |
Jan 04, 2019 | 34.77 | 35.58 | 34.77 | 35.37 | 503,882 | +1.08(+3.14%) |
Jan 03, 2019 | 35.08 | 35.08 | 34.25 | 34.29 | 587,498 | -0.78(-2.23%) |
Jan 02, 2019 | 35.03 | 35.29 | 34.68 | 35.07 | 1,468,575 | -0.49(-1.37%) |
Dec 31, 2018 | 35.33 | 35.60 | 35.25 | 35.56 | 684,893 | +0.50(+1.42%) |
Dec 28, 2018 | 35.40 | 35.52 | 34.91 | 35.06 | 1,057,593 | -0.20(-0.57%) |
Dec 27, 2018 | 34.44 | 35.26 | 33.96 | 35.26 | 1,103,931 | +0.35(+1.01%) |
Dec 26, 2018 | 33.45 | 34.91 | 33.38 | 34.91 | 1,030,352 | +1.52(+4.56%) |
Dec 24, 2018 | 33.93 | 34.06 | 33.37 | 33.39 | 579,547 | -0.77(-2.25%) |
Dec 21, 2018 | 34.67 | 35.20 | 34.11 | 34.15 | 2,459,767 | -0.57(-1.64%) |
Dec 20, 2018 | 35.03 | 35.15 | 34.40 | 34.72 | 1,012,476 | -0.50(-1.42%) |
Dec 19, 2018 | 35.82 | 36.09 | 34.90 | 35.22 | 737,380 | -0.47(-1.31%) |
Dec 18, 2018 | 36.38 | 36.38 | 35.34 | 35.69 | 830,189 | -0.28(-0.79%) |
Dec 17, 2018 | 36.39 | 36.65 | 35.76 | 35.97 | 1,805,133 | -0.89(-2.41%) |
Dec 14, 2018 | 37.68 | 37.68 | 36.73 | 36.86 | 1,059,419 | -1.20(-3.15%) |
Dec 13, 2018 | 38.26 | 38.41 | 37.84 | 38.06 | 374,185 | -0.07(-0.17%) |
Dec 12, 2018 | 38.24 | 38.59 | 38.11 | 38.13 | 543,988 | +0.35(+0.91%) |
Dec 11, 2018 | 38.02 | 38.27 | 37.52 | 37.78 | 395,633 | +0.06(+0.16%) |
Dec 10, 2018 | 37.56 | 37.79 | 36.81 | 37.72 | 775,006 | +0.21(+0.55%) |
Dec 07, 2018 | 38.38 | 38.47 | 37.35 | 37.51 | 1,024,258 | -1.00(-2.59%) |
Dec 06, 2018 | 38.12 | 38.51 | 37.37 | 38.51 | 1,266,859 | -0.14(-0.36%) |
Dec 04, 2018 | 39.64 | 39.82 | 38.63 | 38.65 | 999,288 | -0.98(-2.47%) |