Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.06 | 42.88 | 42.00 | 42.45 | 4,829,381 | -1.01(-2.32%) |
Feb 27, 2019 | 43.27 | 43.55 | 43.14 | 43.45 | 1,727,423 | +0.33(+0.77%) |
Feb 26, 2019 | 42.92 | 43.25 | 42.83 | 43.12 | 1,350,330 | +0.17(+0.40%) |
Feb 25, 2019 | 42.98 | 43.25 | 42.93 | 42.95 | 1,238,995 | +0.04(+0.09%) |
Feb 22, 2019 | 42.84 | 43.02 | 42.71 | 42.91 | 1,034,272 | +0.17(+0.40%) |
Feb 21, 2019 | 42.80 | 42.88 | 42.55 | 42.74 | 1,281,839 | -0.08(-0.19%) |
Feb 20, 2019 | 42.38 | 42.91 | 42.35 | 42.82 | 1,280,701 | +0.47(+1.10%) |
Feb 19, 2019 | 41.98 | 42.39 | 41.87 | 42.36 | 1,589,837 | +0.26(+0.61%) |
Feb 15, 2019 | 41.77 | 42.25 | 41.71 | 42.10 | 1,545,123 | +0.55(+1.32%) |
Feb 14, 2019 | 41.53 | 41.65 | 41.31 | 41.55 | 1,431,411 | -0.21(-0.51%) |
Feb 13, 2019 | 41.80 | 41.95 | 41.74 | 41.77 | 1,008,286 | +0.09(+0.21%) |
Feb 12, 2019 | 41.46 | 41.74 | 41.41 | 41.68 | 1,430,856 | +0.53(+1.28%) |
Feb 11, 2019 | 41.65 | 41.70 | 41.12 | 41.15 | 1,580,662 | -0.48(-1.16%) |
Feb 08, 2019 | 41.48 | 41.70 | 41.25 | 41.63 | 1,309,501 | +0.15(+0.36%) |
Feb 07, 2019 | 41.77 | 41.77 | 41.20 | 41.48 | 1,998,421 | -0.39(-0.94%) |
Feb 06, 2019 | 41.83 | 42.07 | 41.83 | 41.88 | 1,460,207 | -0.12(-0.28%) |
Feb 05, 2019 | 42.02 | 42.02 | 41.79 | 42.00 | 1,226,282 | +0.12(+0.28%) |
Feb 04, 2019 | 41.71 | 42.00 | 41.63 | 41.88 | 1,329,907 | +0.17(+0.41%) |
Feb 01, 2019 | 41.81 | 42.11 | 41.67 | 41.71 | 1,876,858 | +0.05(+0.12%) |
Jan 31, 2019 | 41.42 | 41.71 | 41.39 | 41.66 | 2,044,335 | +0.17(+0.41%) |
Jan 30, 2019 | 41.29 | 41.60 | 41.20 | 41.48 | 1,968,755 | +0.32(+0.77%) |
Jan 29, 2019 | 40.88 | 41.20 | 40.85 | 41.17 | 3,086,781 | +0.33(+0.80%) |
Jan 28, 2019 | 40.35 | 40.85 | 40.32 | 40.84 | 1,562,366 | +0.11(+0.27%) |
Jan 25, 2019 | 40.65 | 40.79 | 40.45 | 40.73 | 1,028,189 | +0.47(+1.18%) |
Jan 24, 2019 | 39.95 | 40.33 | 39.92 | 40.26 | 2,035,805 | +0.24(+0.61%) |
Jan 23, 2019 | 40.22 | 40.51 | 40.00 | 40.01 | 2,780,298 | -0.07(-0.18%) |
Jan 22, 2019 | 40.12 | 40.23 | 39.77 | 40.09 | 2,051,475 | -0.24(-0.59%) |
Jan 18, 2019 | 40.11 | 40.45 | 40.03 | 40.32 | 2,179,799 | +0.56(+1.41%) |
Jan 17, 2019 | 39.21 | 39.78 | 39.09 | 39.76 | 1,750,072 | +0.35(+0.88%) |
Jan 16, 2019 | 38.96 | 39.58 | 38.95 | 39.41 | 1,911,694 | +0.74(+1.91%) |
Jan 15, 2019 | 38.21 | 38.76 | 38.19 | 38.67 | 2,378,064 | +0.43(+1.12%) |
Jan 14, 2019 | 38.26 | 38.49 | 38.19 | 38.24 | 2,181,826 | -0.12(-0.31%) |
Jan 11, 2019 | 38.42 | 38.42 | 38.10 | 38.36 | 2,089,228 | -0.07(-0.17%) |
Jan 10, 2019 | 38.10 | 38.50 | 37.88 | 38.43 | 1,884,394 | +0.27(+0.72%) |
Jan 09, 2019 | 37.69 | 38.29 | 37.67 | 38.16 | 2,254,809 | +0.84(+2.26%) |
Jan 08, 2019 | 37.29 | 37.44 | 36.92 | 37.31 | 1,917,072 | +0.15(+0.39%) |
Jan 07, 2019 | 37.36 | 37.36 | 36.97 | 37.17 | 2,263,431 | +0.11(+0.30%) |
Jan 04, 2019 | 36.98 | 37.14 | 36.76 | 37.06 | 2,133,964 | +0.58(+1.58%) |
Jan 03, 2019 | 36.74 | 36.76 | 36.20 | 36.48 | 2,282,487 | -0.21(-0.58%) |
Jan 02, 2019 | 36.01 | 36.78 | 35.77 | 36.69 | 1,969,745 | +0.39(+1.09%) |
Dec 31, 2018 | 36.41 | 36.47 | 36.17 | 36.30 | 1,729,745 | +0.15(+0.40%) |
Dec 28, 2018 | 36.44 | 36.50 | 36.09 | 36.15 | 3,169,237 | -0.08(-0.22%) |
Dec 27, 2018 | 35.81 | 36.23 | 35.48 | 36.23 | 2,398,203 | +0.07(+0.20%) |
Dec 26, 2018 | 35.22 | 36.26 | 34.85 | 36.16 | 1,658,542 | +0.89(+2.53%) |
Dec 24, 2018 | 35.36 | 35.71 | 35.22 | 35.27 | 1,754,264 | -0.33(-0.92%) |
Dec 21, 2018 | 36.28 | 36.36 | 35.58 | 35.60 | 4,261,902 | -0.77(-2.11%) |
Dec 20, 2018 | 36.39 | 36.79 | 36.20 | 36.36 | 3,210,082 | -0.23(-0.64%) |
Dec 19, 2018 | 37.28 | 37.58 | 36.53 | 36.60 | 3,531,748 | -0.56(-1.51%) |
Dec 18, 2018 | 37.46 | 37.66 | 37.05 | 37.16 | 2,917,170 | -0.30(-0.80%) |
Dec 17, 2018 | 37.82 | 38.36 | 37.28 | 37.46 | 2,865,419 | -0.50(-1.33%) |
Dec 14, 2018 | 37.84 | 38.05 | 37.77 | 37.96 | 2,233,273 | -0.16(-0.42%) |
Dec 13, 2018 | 38.22 | 38.44 | 38.04 | 38.12 | 2,002,524 | +0.00(+0.00%) |
Dec 12, 2018 | 38.30 | 38.47 | 38.02 | 38.12 | 2,320,956 | +0.26(+0.69%) |
Dec 11, 2018 | 38.30 | 38.49 | 37.79 | 37.86 | 2,337,160 | -0.05(-0.13%) |
Dec 10, 2018 | 38.22 | 38.35 | 37.80 | 37.91 | 2,382,723 | -0.41(-1.07%) |
Dec 07, 2018 | 38.70 | 39.01 | 38.28 | 38.32 | 2,641,190 | -0.22(-0.57%) |
Dec 06, 2018 | 38.88 | 38.89 | 37.93 | 38.54 | 3,434,702 | -1.02(-2.58%) |
Dec 04, 2018 | 40.08 | 40.25 | 39.55 | 39.56 | 2,613,384 | -0.75(-1.87%) |