Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.23 | 38.30 | 37.33 | 37.88 | 10,288,628 | -0.25(-0.65%) |
Feb 27, 2019 | 38.18 | 38.50 | 37.90 | 38.13 | 8,656,080 | +0.03(+0.09%) |
Feb 26, 2019 | 38.52 | 38.82 | 38.06 | 38.10 | 6,806,604 | -0.41(-1.07%) |
Feb 25, 2019 | 38.12 | 38.70 | 38.05 | 38.51 | 7,016,621 | +0.37(+0.97%) |
Feb 22, 2019 | 38.76 | 38.81 | 38.00 | 38.14 | 6,648,779 | -0.31(-0.81%) |
Feb 21, 2019 | 39.43 | 39.51 | 38.35 | 38.45 | 11,080,341 | -1.01(-2.57%) |
Feb 20, 2019 | 38.99 | 39.85 | 38.99 | 39.47 | 9,957,985 | +0.31(+0.79%) |
Feb 19, 2019 | 38.28 | 39.38 | 38.21 | 39.16 | 11,674,276 | +0.51(+1.31%) |
Feb 15, 2019 | 38.37 | 38.77 | 38.24 | 38.65 | 9,507,493 | +0.70(+1.83%) |
Feb 14, 2019 | 38.07 | 38.28 | 37.94 | 37.95 | 11,242,849 | -0.24(-0.63%) |
Feb 13, 2019 | 37.98 | 38.80 | 37.89 | 38.19 | 12,834,560 | +0.31(+0.82%) |
Feb 12, 2019 | 37.71 | 38.14 | 37.61 | 37.88 | 10,445,209 | +0.75(+2.01%) |
Feb 11, 2019 | 36.11 | 37.18 | 36.09 | 37.14 | 11,225,830 | +0.77(+2.13%) |
Feb 08, 2019 | 36.82 | 36.97 | 35.89 | 36.36 | 10,792,523 | -0.58(-1.56%) |
Feb 07, 2019 | 37.99 | 38.14 | 36.46 | 36.94 | 14,879,400 | -1.37(-3.57%) |
Feb 06, 2019 | 38.22 | 38.44 | 38.06 | 38.31 | 8,171,696 | -0.06(-0.16%) |
Feb 05, 2019 | 37.91 | 38.48 | 37.73 | 38.37 | 12,252,620 | +0.46(+1.21%) |
Feb 04, 2019 | 37.59 | 37.95 | 37.30 | 37.91 | 15,024,586 | +0.03(+0.09%) |
Feb 01, 2019 | 37.74 | 38.22 | 37.57 | 37.88 | 10,098,512 | +0.30(+0.79%) |
Jan 31, 2019 | 38.25 | 38.26 | 37.17 | 37.58 | 18,182,124 | -0.67(-1.76%) |
Jan 30, 2019 | 37.54 | 38.28 | 37.35 | 38.25 | 9,365,909 | +0.85(+2.27%) |
Jan 29, 2019 | 37.98 | 38.11 | 37.26 | 37.40 | 9,525,228 | -0.20(-0.54%) |
Jan 28, 2019 | 37.63 | 37.87 | 37.20 | 37.60 | 13,206,175 | -0.65(-1.69%) |
Jan 25, 2019 | 37.40 | 38.29 | 37.38 | 38.25 | 18,735,472 | +1.22(+3.31%) |
Jan 24, 2019 | 36.97 | 37.72 | 36.71 | 37.03 | 12,930,357 | +0.21(+0.58%) |
Jan 23, 2019 | 37.45 | 37.56 | 36.30 | 36.81 | 16,176,568 | -0.55(-1.48%) |
Jan 22, 2019 | 37.31 | 37.63 | 36.82 | 37.37 | 25,321,644 | -0.65(-1.72%) |
Jan 18, 2019 | 37.27 | 38.20 | 36.55 | 38.02 | 31,339,906 | +2.86(+8.12%) |
Jan 17, 2019 | 34.76 | 35.48 | 34.45 | 35.16 | 16,019,159 | +0.10(+0.29%) |
Jan 16, 2019 | 35.27 | 35.48 | 35.02 | 35.06 | 14,624,010 | -0.40(-1.13%) |
Jan 15, 2019 | 35.56 | 35.87 | 35.21 | 35.46 | 10,987,754 | +0.34(+0.97%) |
Jan 14, 2019 | 34.93 | 35.33 | 34.84 | 35.12 | 13,886,220 | -0.36(-1.01%) |
Jan 11, 2019 | 34.94 | 35.50 | 34.59 | 35.48 | 15,683,071 | +0.08(+0.22%) |
Jan 10, 2019 | 34.79 | 35.56 | 34.64 | 35.40 | 15,489,227 | +0.35(+0.99%) |
Jan 09, 2019 | 35.07 | 35.38 | 34.63 | 35.05 | 21,015,386 | +0.48(+1.40%) |
Jan 08, 2019 | 34.65 | 34.85 | 34.20 | 34.57 | 15,266,517 | +0.43(+1.24%) |
Jan 07, 2019 | 33.33 | 34.40 | 33.11 | 34.14 | 18,442,758 | +0.92(+2.76%) |
Jan 04, 2019 | 32.55 | 33.34 | 32.33 | 33.23 | 22,949,302 | +1.27(+3.96%) |
Jan 03, 2019 | 31.71 | 32.80 | 31.33 | 31.96 | 23,509,480 | +0.34(+1.08%) |
Jan 02, 2019 | 30.17 | 32.09 | 30.04 | 31.62 | 18,735,904 | +0.95(+3.10%) |
Dec 31, 2018 | 31.16 | 31.29 | 29.97 | 30.67 | 22,764,830 | -0.44(-1.42%) |
Dec 28, 2018 | 31.04 | 31.59 | 30.89 | 31.11 | 18,571,468 | +0.23(+0.74%) |
Dec 27, 2018 | 30.68 | 31.00 | 29.77 | 30.88 | 19,739,196 | -0.24(-0.76%) |
Dec 26, 2018 | 30.10 | 31.14 | 29.74 | 31.12 | 23,467,504 | +1.21(+4.04%) |
Dec 24, 2018 | 30.13 | 30.50 | 29.75 | 29.91 | 16,514,848 | -0.43(-1.43%) |
Dec 21, 2018 | 30.15 | 31.18 | 29.95 | 30.34 | 35,993,744 | -0.43(-1.38%) |
Dec 20, 2018 | 31.74 | 32.33 | 30.65 | 30.77 | 28,818,072 | -1.35(-4.21%) |
Dec 19, 2018 | 32.20 | 33.12 | 31.71 | 32.12 | 30,317,462 | -0.04(-0.13%) |
Dec 18, 2018 | 33.13 | 33.15 | 32.01 | 32.16 | 23,837,792 | -1.03(-3.10%) |
Dec 17, 2018 | 33.15 | 33.91 | 32.99 | 33.19 | 23,201,038 | -0.04(-0.13%) |
Dec 14, 2018 | 34.48 | 34.50 | 33.00 | 33.23 | 21,504,222 | -1.63(-4.68%) |
Dec 13, 2018 | 35.07 | 35.16 | 34.32 | 34.87 | 17,716,266 | -0.36(-1.01%) |
Dec 12, 2018 | 35.37 | 36.16 | 35.17 | 35.22 | 15,892,730 | +0.17(+0.48%) |
Dec 11, 2018 | 35.98 | 36.12 | 34.45 | 35.05 | 23,367,954 | -0.62(-1.74%) |
Dec 10, 2018 | 35.52 | 36.48 | 34.87 | 35.67 | 18,086,984 | -0.91(-2.49%) |
Dec 07, 2018 | 36.69 | 37.95 | 36.56 | 36.58 | 16,702,498 | +0.61(+1.70%) |
Dec 06, 2018 | 36.38 | 36.53 | 35.59 | 35.97 | 27,855,572 | -1.53(-4.08%) |
Dec 04, 2018 | 38.92 | 39.01 | 37.42 | 37.50 | 15,270,005 | -1.43(-3.67%) |