Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.93 | 39.60 | 38.85 | 39.40 | 2,505,124 | +0.49(+1.26%) |
Feb 27, 2019 | 38.69 | 39.09 | 38.55 | 38.91 | 2,530,635 | +0.02(+0.05%) |
Feb 26, 2019 | 39.22 | 39.26 | 38.76 | 38.89 | 2,019,821 | -0.30(-0.77%) |
Feb 25, 2019 | 39.74 | 39.74 | 39.19 | 39.19 | 1,794,107 | -0.08(-0.22%) |
Feb 22, 2019 | 39.61 | 39.83 | 39.23 | 39.28 | 3,110,938 | -0.12(-0.31%) |
Feb 21, 2019 | 40.21 | 40.35 | 39.16 | 39.40 | 3,251,376 | -0.88(-2.18%) |
Feb 20, 2019 | 40.13 | 40.58 | 39.78 | 40.28 | 3,044,428 | -1.09(-2.62%) |
Feb 19, 2019 | 41.28 | 41.52 | 40.91 | 41.36 | 2,172,937 | +0.25(+0.60%) |
Feb 15, 2019 | 41.44 | 41.44 | 41.09 | 41.12 | 1,945,860 | -0.09(-0.23%) |
Feb 14, 2019 | 41.14 | 41.33 | 41.00 | 41.21 | 1,211,705 | -0.18(-0.43%) |
Feb 13, 2019 | 40.74 | 41.67 | 40.68 | 41.39 | 2,098,568 | +0.84(+2.07%) |
Feb 12, 2019 | 40.70 | 40.98 | 40.48 | 40.55 | 2,828,018 | +0.01(+0.02%) |
Feb 11, 2019 | 40.24 | 40.57 | 40.03 | 40.54 | 1,161,664 | +0.33(+0.82%) |
Feb 08, 2019 | 40.25 | 40.44 | 39.80 | 40.21 | 1,009,706 | -0.23(-0.56%) |
Feb 07, 2019 | 40.53 | 40.73 | 40.21 | 40.44 | 1,403,872 | -0.39(-0.95%) |
Feb 06, 2019 | 40.83 | 41.05 | 40.64 | 40.83 | 967,189 | +0.07(+0.16%) |
Feb 05, 2019 | 40.52 | 41.08 | 40.43 | 40.76 | 2,272,108 | +0.39(+0.96%) |
Feb 04, 2019 | 39.88 | 40.69 | 39.71 | 40.37 | 2,442,800 | +0.66(+1.66%) |
Feb 01, 2019 | 39.77 | 40.03 | 39.40 | 39.71 | 1,713,756 | +0.13(+0.33%) |
Jan 31, 2019 | 39.19 | 39.60 | 39.06 | 39.58 | 1,528,411 | +0.36(+0.91%) |
Jan 30, 2019 | 38.79 | 39.36 | 38.52 | 39.22 | 1,583,377 | +0.46(+1.19%) |
Jan 29, 2019 | 38.42 | 38.97 | 38.30 | 38.76 | 2,137,185 | +0.60(+1.58%) |
Jan 28, 2019 | 38.75 | 38.95 | 37.99 | 38.16 | 1,764,005 | -0.92(-2.34%) |
Jan 25, 2019 | 38.53 | 39.22 | 38.44 | 39.07 | 1,880,892 | +0.77(+2.02%) |
Jan 24, 2019 | 38.62 | 38.72 | 38.22 | 38.30 | 1,446,120 | -0.41(-1.05%) |
Jan 23, 2019 | 38.56 | 38.89 | 38.36 | 38.70 | 2,593,014 | +0.25(+0.64%) |
Jan 22, 2019 | 38.52 | 38.52 | 38.03 | 38.46 | 1,709,571 | -0.07(-0.17%) |
Jan 18, 2019 | 38.24 | 38.64 | 37.77 | 38.52 | 1,980,093 | +0.55(+1.44%) |
Jan 17, 2019 | 37.72 | 38.27 | 37.43 | 37.98 | 1,280,480 | +0.09(+0.25%) |
Jan 16, 2019 | 37.57 | 38.26 | 37.35 | 37.88 | 1,535,076 | +0.32(+0.85%) |
Jan 15, 2019 | 37.85 | 37.93 | 37.44 | 37.56 | 2,126,867 | -0.25(-0.65%) |
Jan 14, 2019 | 38.06 | 38.23 | 37.64 | 37.81 | 2,251,929 | -0.60(-1.57%) |
Jan 11, 2019 | 37.57 | 38.51 | 37.41 | 38.41 | 2,187,715 | +0.63(+1.67%) |
Jan 10, 2019 | 37.25 | 37.86 | 36.96 | 37.78 | 2,006,488 | +0.37(+0.98%) |
Jan 09, 2019 | 37.27 | 38.09 | 37.27 | 37.41 | 2,886,581 | +0.20(+0.53%) |
Jan 08, 2019 | 37.98 | 38.31 | 37.10 | 37.21 | 2,413,932 | -0.25(-0.68%) |
Jan 07, 2019 | 36.79 | 37.84 | 36.78 | 37.47 | 2,504,186 | +0.66(+1.79%) |
Jan 04, 2019 | 35.85 | 37.38 | 35.85 | 36.81 | 2,954,613 | +1.04(+2.90%) |
Jan 03, 2019 | 35.84 | 36.37 | 35.42 | 35.77 | 2,524,679 | +0.02(+0.05%) |
Jan 02, 2019 | 34.87 | 36.39 | 34.56 | 35.75 | 3,072,845 | +0.64(+1.83%) |
Dec 31, 2018 | 35.18 | 35.43 | 34.68 | 35.11 | 1,763,886 | +0.10(+0.30%) |
Dec 28, 2018 | 35.22 | 35.54 | 34.82 | 35.01 | 1,869,022 | -0.02(-0.05%) |
Dec 27, 2018 | 34.59 | 35.03 | 34.08 | 35.02 | 2,164,837 | +0.02(+0.05%) |
Dec 26, 2018 | 33.49 | 35.05 | 33.17 | 35.01 | 2,453,884 | +1.63(+4.88%) |
Dec 24, 2018 | 33.45 | 33.77 | 32.88 | 33.38 | 1,279,265 | -0.18(-0.53%) |
Dec 21, 2018 | 33.59 | 34.17 | 33.29 | 33.56 | 4,340,706 | +0.16(+0.48%) |
Dec 20, 2018 | 33.84 | 34.03 | 32.89 | 33.40 | 3,066,537 | -0.45(-1.33%) |
Dec 19, 2018 | 34.36 | 34.68 | 33.54 | 33.85 | 3,428,627 | -0.52(-1.51%) |
Dec 18, 2018 | 35.17 | 35.26 | 33.81 | 34.37 | 3,796,498 | -0.62(-1.78%) |
Dec 17, 2018 | 34.65 | 35.61 | 34.44 | 34.99 | 2,819,007 | +0.19(+0.54%) |
Dec 14, 2018 | 35.37 | 35.37 | 34.17 | 34.80 | 3,032,013 | -0.71(-1.99%) |
Dec 13, 2018 | 35.89 | 36.24 | 35.05 | 35.51 | 2,721,737 | -0.38(-1.05%) |
Dec 12, 2018 | 35.22 | 36.62 | 35.22 | 35.88 | 5,439,410 | +1.05(+3.03%) |
Dec 11, 2018 | 34.65 | 35.42 | 34.49 | 34.83 | 3,642,548 | +0.51(+1.48%) |
Dec 10, 2018 | 34.20 | 34.42 | 33.63 | 34.32 | 2,096,839 | +0.14(+0.41%) |
Dec 07, 2018 | 34.20 | 34.82 | 33.86 | 34.18 | 2,066,775 | -0.15(-0.44%) |
Dec 06, 2018 | 34.23 | 34.37 | 33.51 | 34.33 | 3,598,589 | -0.32(-0.92%) |
Dec 04, 2018 | 35.54 | 35.69 | 34.57 | 34.65 | 3,361,338 | -0.96(-2.70%) |