Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.79 | 38.04 | 36.70 | 37.01 | 4,293,633 | -1.01(-2.65%) |
Feb 27, 2019 | 37.87 | 38.27 | 37.71 | 38.02 | 2,402,550 | +0.14(+0.37%) |
Feb 26, 2019 | 38.03 | 38.30 | 37.04 | 37.88 | 3,084,383 | -0.05(-0.14%) |
Feb 25, 2019 | 38.85 | 39.20 | 37.86 | 37.93 | 3,260,254 | -0.72(-1.86%) |
Feb 22, 2019 | 38.76 | 39.14 | 38.05 | 38.65 | 2,613,545 | +0.07(+0.18%) |
Feb 21, 2019 | 39.31 | 39.84 | 38.33 | 38.58 | 3,804,742 | -0.52(-1.32%) |
Feb 20, 2019 | 37.04 | 39.27 | 36.88 | 39.10 | 3,793,503 | +2.25(+6.12%) |
Feb 19, 2019 | 36.36 | 37.06 | 36.07 | 36.84 | 3,630,935 | +0.21(+0.57%) |
Feb 15, 2019 | 37.47 | 37.47 | 36.14 | 36.63 | 4,162,447 | -0.68(-1.81%) |
Feb 14, 2019 | 37.15 | 39.60 | 37.04 | 37.31 | 7,611,819 | +0.18(+0.47%) |
Feb 13, 2019 | 37.59 | 37.78 | 37.00 | 37.13 | 4,327,937 | -0.24(-0.63%) |
Feb 12, 2019 | 36.98 | 37.56 | 36.60 | 37.37 | 3,121,533 | +0.83(+2.26%) |
Feb 11, 2019 | 36.56 | 36.86 | 36.04 | 36.54 | 3,732,744 | +0.09(+0.24%) |
Feb 08, 2019 | 35.89 | 36.55 | 35.45 | 36.45 | 3,556,575 | +0.48(+1.33%) |
Feb 07, 2019 | 36.66 | 36.80 | 35.48 | 35.97 | 4,069,520 | -0.97(-2.62%) |
Feb 06, 2019 | 37.24 | 37.44 | 36.79 | 36.94 | 2,069,564 | -0.46(-1.23%) |
Feb 05, 2019 | 37.22 | 37.78 | 37.03 | 37.40 | 2,245,917 | +0.25(+0.68%) |
Feb 04, 2019 | 37.72 | 37.86 | 37.03 | 37.15 | 2,702,436 | -0.73(-1.93%) |
Feb 01, 2019 | 38.18 | 38.30 | 37.41 | 37.88 | 2,498,283 | -0.13(-0.34%) |
Jan 31, 2019 | 36.85 | 38.05 | 36.61 | 38.01 | 2,648,644 | +0.51(+1.37%) |
Jan 30, 2019 | 37.61 | 37.69 | 36.68 | 37.50 | 1,953,238 | +0.25(+0.68%) |
Jan 29, 2019 | 37.72 | 38.32 | 37.11 | 37.25 | 2,423,692 | -0.17(-0.47%) |
Jan 28, 2019 | 36.58 | 37.60 | 36.33 | 37.42 | 2,670,311 | +0.37(+0.99%) |
Jan 25, 2019 | 36.57 | 37.18 | 36.14 | 37.05 | 2,370,705 | +1.12(+3.13%) |
Jan 24, 2019 | 36.68 | 36.79 | 35.69 | 35.93 | 2,726,259 | -0.75(-2.04%) |
Jan 23, 2019 | 36.70 | 37.11 | 36.04 | 36.68 | 3,089,814 | +0.23(+0.62%) |
Jan 22, 2019 | 38.11 | 38.31 | 36.23 | 36.45 | 2,706,335 | -2.02(-5.25%) |
Jan 18, 2019 | 38.45 | 39.03 | 38.13 | 38.47 | 2,784,904 | +0.34(+0.89%) |
Jan 17, 2019 | 37.04 | 38.35 | 37.00 | 38.13 | 1,892,226 | +1.05(+2.82%) |
Jan 16, 2019 | 37.43 | 37.44 | 35.81 | 37.09 | 3,411,010 | -0.62(-1.64%) |
Jan 15, 2019 | 37.35 | 38.03 | 37.09 | 37.71 | 2,059,731 | +0.10(+0.25%) |
Jan 14, 2019 | 37.66 | 38.10 | 37.43 | 37.61 | 3,902,756 | -1.05(-2.73%) |
Jan 11, 2019 | 39.04 | 39.49 | 38.15 | 38.67 | 2,291,356 | -0.57(-1.44%) |
Jan 10, 2019 | 38.67 | 39.53 | 38.32 | 39.23 | 1,979,179 | +0.02(+0.04%) |
Jan 09, 2019 | 39.93 | 40.50 | 38.75 | 39.21 | 3,913,293 | -0.31(-0.79%) |
Jan 08, 2019 | 38.88 | 39.67 | 38.73 | 39.53 | 3,319,229 | +1.11(+2.90%) |
Jan 07, 2019 | 38.32 | 39.53 | 37.97 | 38.41 | 2,732,492 | +0.13(+0.34%) |
Jan 04, 2019 | 36.17 | 38.57 | 36.11 | 38.28 | 3,696,440 | +2.95(+8.36%) |
Jan 03, 2019 | 36.06 | 36.44 | 35.13 | 35.33 | 3,734,437 | -1.27(-3.47%) |
Jan 02, 2019 | 37.19 | 37.45 | 36.41 | 36.60 | 3,222,959 | -1.29(-3.40%) |
Dec 31, 2018 | 37.03 | 38.14 | 37.02 | 37.89 | 2,257,825 | +0.99(+2.69%) |
Dec 28, 2018 | 37.79 | 37.87 | 36.65 | 36.90 | 2,017,138 | -0.76(-2.01%) |
Dec 27, 2018 | 37.58 | 37.66 | 36.20 | 37.66 | 2,831,091 | +0.56(+1.50%) |
Dec 26, 2018 | 35.15 | 37.12 | 35.00 | 37.10 | 2,296,693 | +2.17(+6.21%) |
Dec 24, 2018 | 35.35 | 36.05 | 34.91 | 34.93 | 1,399,456 | -0.80(-2.24%) |
Dec 21, 2018 | 35.36 | 36.25 | 35.24 | 35.73 | 5,869,749 | +0.17(+0.49%) |
Dec 20, 2018 | 36.25 | 36.46 | 34.96 | 35.56 | 3,867,862 | -0.95(-2.60%) |
Dec 19, 2018 | 36.85 | 37.91 | 36.32 | 36.51 | 4,642,825 | +0.14(+0.38%) |
Dec 18, 2018 | 36.38 | 37.07 | 35.96 | 36.37 | 4,214,720 | +0.34(+0.94%) |
Dec 17, 2018 | 36.62 | 37.26 | 35.81 | 36.03 | 3,422,497 | -0.60(-1.64%) |
Dec 14, 2018 | 35.77 | 37.00 | 35.72 | 36.63 | 5,512,507 | +0.37(+1.01%) |
Dec 13, 2018 | 36.73 | 37.30 | 36.10 | 36.26 | 3,432,047 | -0.27(-0.74%) |
Dec 12, 2018 | 36.71 | 37.22 | 36.51 | 36.53 | 4,485,944 | +0.52(+1.45%) |
Dec 11, 2018 | 36.71 | 37.21 | 35.85 | 36.01 | 2,843,446 | +0.02(+0.05%) |
Dec 10, 2018 | 35.56 | 36.24 | 35.08 | 35.99 | 2,589,745 | +0.26(+0.73%) |
Dec 07, 2018 | 36.30 | 37.12 | 35.56 | 35.73 | 4,075,730 | -0.46(-1.28%) |
Dec 06, 2018 | 36.38 | 36.71 | 34.82 | 36.19 | 4,964,721 | -0.86(-2.33%) |
Dec 04, 2018 | 37.95 | 38.26 | 36.75 | 37.05 | 4,424,589 | -1.14(-2.99%) |