Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.64 | 34.79 | 34.28 | 34.64 | 16,860,472 | +0.06(+0.17%) |
Feb 27, 2019 | 34.63 | 34.86 | 34.17 | 34.58 | 13,006,197 | +0.15(+0.42%) |
Feb 26, 2019 | 34.31 | 34.57 | 34.26 | 34.43 | 18,423,684 | +0.17(+0.50%) |
Feb 25, 2019 | 34.40 | 34.58 | 34.04 | 34.26 | 22,766,864 | +0.22(+0.66%) |
Feb 22, 2019 | 33.47 | 34.06 | 33.31 | 34.03 | 12,457,892 | +0.75(+2.24%) |
Feb 21, 2019 | 33.30 | 33.57 | 33.05 | 33.29 | 11,099,438 | -0.09(-0.28%) |
Feb 20, 2019 | 32.53 | 33.68 | 32.48 | 33.38 | 16,749,298 | +1.00(+3.10%) |
Feb 19, 2019 | 32.26 | 32.63 | 31.96 | 32.38 | 17,648,040 | +0.17(+0.51%) |
Feb 15, 2019 | 32.57 | 32.65 | 32.21 | 32.21 | 13,863,337 | -0.26(-0.81%) |
Feb 14, 2019 | 32.38 | 32.67 | 32.21 | 32.47 | 11,199,697 | +0.09(+0.29%) |
Feb 13, 2019 | 32.89 | 32.94 | 32.27 | 32.38 | 13,779,506 | -0.44(-1.33%) |
Feb 12, 2019 | 32.36 | 32.86 | 32.35 | 32.82 | 13,511,749 | +0.51(+1.57%) |
Feb 11, 2019 | 32.33 | 32.37 | 31.95 | 32.31 | 11,739,512 | +0.03(+0.10%) |
Feb 08, 2019 | 32.11 | 32.29 | 31.61 | 32.28 | 12,979,940 | +0.08(+0.25%) |
Feb 07, 2019 | 32.49 | 32.64 | 31.91 | 32.20 | 13,388,276 | -0.36(-1.12%) |
Feb 06, 2019 | 32.49 | 32.63 | 32.21 | 32.56 | 13,337,083 | +0.15(+0.47%) |
Feb 05, 2019 | 32.46 | 32.48 | 32.13 | 32.41 | 27,057,130 | -0.05(-0.14%) |
Feb 04, 2019 | 32.32 | 32.51 | 32.14 | 32.45 | 17,711,266 | -0.06(-0.18%) |
Feb 01, 2019 | 32.73 | 32.80 | 32.25 | 32.51 | 23,600,676 | -0.10(-0.30%) |
Jan 31, 2019 | 32.49 | 32.82 | 31.46 | 32.61 | 35,762,720 | +1.02(+3.24%) |
Jan 30, 2019 | 30.51 | 31.60 | 30.14 | 31.59 | 35,355,824 | +1.25(+4.12%) |
Jan 29, 2019 | 30.19 | 30.44 | 29.98 | 30.34 | 25,324,502 | +0.40(+1.35%) |
Jan 28, 2019 | 29.46 | 30.07 | 29.06 | 29.94 | 26,889,038 | +0.70(+2.40%) |
Jan 25, 2019 | 28.89 | 29.47 | 28.81 | 29.24 | 21,589,048 | +0.60(+2.10%) |
Jan 24, 2019 | 29.45 | 29.45 | 28.02 | 28.64 | 42,124,372 | -0.91(-3.06%) |
Jan 23, 2019 | 29.75 | 29.88 | 29.41 | 29.54 | 22,704,264 | -0.18(-0.60%) |
Jan 22, 2019 | 31.30 | 31.38 | 29.45 | 29.72 | 36,134,560 | -2.21(-6.91%) |
Jan 18, 2019 | 31.40 | 32.06 | 31.26 | 31.93 | 20,929,300 | +0.83(+2.66%) |
Jan 17, 2019 | 31.06 | 31.32 | 30.84 | 31.10 | 20,179,256 | -0.09(-0.30%) |
Jan 16, 2019 | 31.62 | 31.67 | 31.15 | 31.19 | 20,692,920 | -0.47(-1.48%) |
Jan 15, 2019 | 31.79 | 31.95 | 31.52 | 31.66 | 16,040,637 | -0.23(-0.73%) |
Jan 14, 2019 | 32.36 | 32.36 | 31.77 | 31.89 | 15,983,436 | -0.42(-1.31%) |
Jan 11, 2019 | 32.38 | 32.68 | 32.08 | 32.32 | 16,978,074 | +0.03(+0.08%) |
Jan 10, 2019 | 32.93 | 33.02 | 32.28 | 32.29 | 23,977,772 | -0.53(-1.61%) |
Jan 09, 2019 | 32.51 | 33.08 | 32.45 | 32.82 | 14,829,437 | +0.40(+1.22%) |
Jan 08, 2019 | 32.55 | 32.96 | 32.39 | 32.42 | 16,084,157 | +0.19(+0.57%) |
Jan 07, 2019 | 32.83 | 32.84 | 32.07 | 32.24 | 17,191,580 | -1.00(-3.02%) |
Jan 04, 2019 | 32.71 | 33.25 | 32.61 | 33.24 | 15,834,561 | +0.83(+2.57%) |
Jan 03, 2019 | 32.25 | 32.71 | 32.16 | 32.41 | 14,827,946 | -0.18(-0.55%) |
Jan 02, 2019 | 32.32 | 32.73 | 31.68 | 32.59 | 14,150,736 | -0.05(-0.16%) |
Dec 31, 2018 | 32.43 | 32.64 | 32.12 | 32.64 | 14,717,832 | +0.33(+1.02%) |
Dec 28, 2018 | 32.65 | 32.76 | 32.12 | 32.31 | 17,286,916 | +0.13(+0.39%) |
Dec 27, 2018 | 31.77 | 32.19 | 31.17 | 32.18 | 18,419,562 | +0.18(+0.56%) |
Dec 26, 2018 | 31.38 | 32.01 | 30.72 | 32.01 | 22,726,206 | +0.58(+1.83%) |
Dec 24, 2018 | 31.56 | 31.89 | 31.39 | 31.43 | 14,448,788 | -0.48(-1.51%) |
Dec 21, 2018 | 31.83 | 32.22 | 31.61 | 31.91 | 53,009,092 | -0.88(-2.68%) |
Dec 20, 2018 | 32.82 | 32.93 | 32.04 | 32.79 | 44,084,632 | -0.62(-1.87%) |
Dec 19, 2018 | 33.27 | 33.99 | 32.95 | 33.41 | 27,291,368 | +0.33(+1.00%) |
Dec 18, 2018 | 34.04 | 34.09 | 32.95 | 33.08 | 16,415,384 | -0.95(-2.79%) |
Dec 17, 2018 | 34.26 | 34.75 | 33.84 | 34.03 | 16,411,692 | -0.25(-0.72%) |
Dec 14, 2018 | 34.79 | 34.88 | 34.10 | 34.28 | 14,477,414 | -0.77(-2.21%) |
Dec 13, 2018 | 34.69 | 35.17 | 34.60 | 35.05 | 11,144,095 | +0.38(+1.11%) |
Dec 12, 2018 | 35.39 | 35.68 | 34.57 | 34.67 | 14,321,716 | -0.40(-1.15%) |
Dec 11, 2018 | 34.94 | 35.53 | 34.77 | 35.07 | 14,379,545 | +0.38(+1.11%) |
Dec 10, 2018 | 35.37 | 35.42 | 34.28 | 34.69 | 15,879,360 | -0.53(-1.51%) |
Dec 07, 2018 | 36.03 | 36.50 | 35.05 | 35.22 | 19,030,794 | -0.14(-0.40%) |
Dec 06, 2018 | 35.36 | 35.79 | 34.58 | 35.36 | 19,161,594 | +0.00(+0.00%) |
Dec 04, 2018 | 36.27 | 36.55 | 35.30 | 35.36 | 19,012,488 | -0.86(-2.39%) |