Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.85 | 36.85 | 35.96 | 36.09 | 1,451,568 | -0.77(-2.08%) |
Feb 27, 2019 | 36.52 | 36.96 | 36.08 | 36.86 | 1,637,634 | +0.10(+0.26%) |
Feb 26, 2019 | 36.54 | 37.27 | 36.52 | 36.77 | 1,963,943 | +0.33(+0.90%) |
Feb 25, 2019 | 37.29 | 37.31 | 36.32 | 36.44 | 2,994,893 | -0.41(-1.12%) |
Feb 22, 2019 | 36.60 | 37.44 | 35.76 | 36.85 | 3,843,094 | +0.55(+1.51%) |
Feb 21, 2019 | 36.11 | 36.60 | 36.00 | 36.31 | 3,061,545 | +0.12(+0.32%) |
Feb 20, 2019 | 35.73 | 36.54 | 35.31 | 36.19 | 3,656,181 | +0.67(+1.89%) |
Feb 19, 2019 | 34.57 | 35.66 | 34.43 | 35.52 | 1,935,629 | +0.66(+1.90%) |
Feb 15, 2019 | 34.22 | 35.17 | 34.21 | 34.86 | 2,144,682 | +0.60(+1.74%) |
Feb 14, 2019 | 34.49 | 34.62 | 34.03 | 34.26 | 1,974,780 | -0.41(-1.19%) |
Feb 13, 2019 | 35.17 | 35.68 | 34.66 | 34.67 | 2,242,219 | -0.50(-1.42%) |
Feb 12, 2019 | 33.43 | 35.63 | 33.43 | 35.17 | 3,158,641 | +2.15(+6.51%) |
Feb 11, 2019 | 33.03 | 33.05 | 32.56 | 33.02 | 1,673,696 | -0.08(-0.23%) |
Feb 08, 2019 | 33.15 | 33.45 | 32.15 | 33.10 | 2,469,906 | -0.27(-0.81%) |
Feb 07, 2019 | 34.56 | 34.62 | 33.17 | 33.37 | 1,770,838 | -1.35(-3.90%) |
Feb 06, 2019 | 34.40 | 34.88 | 33.97 | 34.72 | 1,976,813 | +0.42(+1.23%) |
Feb 05, 2019 | 34.64 | 35.14 | 33.96 | 34.30 | 2,984,861 | -0.45(-1.30%) |
Feb 04, 2019 | 34.77 | 34.98 | 34.26 | 34.75 | 1,881,086 | -0.12(-0.33%) |
Feb 01, 2019 | 35.10 | 35.43 | 34.82 | 34.87 | 1,107,863 | -0.24(-0.68%) |
Jan 31, 2019 | 34.98 | 35.38 | 34.61 | 35.11 | 2,425,887 | +0.29(+0.83%) |
Jan 30, 2019 | 35.04 | 35.26 | 34.11 | 34.82 | 2,731,485 | +0.03(+0.08%) |
Jan 29, 2019 | 34.99 | 35.25 | 34.75 | 34.79 | 2,003,683 | -0.18(-0.52%) |
Jan 28, 2019 | 35.30 | 35.53 | 34.60 | 34.97 | 2,772,003 | -0.85(-2.38%) |
Jan 25, 2019 | 35.63 | 36.11 | 35.60 | 35.83 | 1,639,451 | +0.48(+1.36%) |
Jan 24, 2019 | 34.94 | 35.74 | 34.94 | 35.35 | 1,636,573 | +0.32(+0.90%) |
Jan 23, 2019 | 35.69 | 35.98 | 34.71 | 35.03 | 1,088,608 | -0.49(-1.38%) |
Jan 22, 2019 | 36.69 | 37.08 | 35.31 | 35.52 | 2,266,361 | -1.47(-3.97%) |
Jan 18, 2019 | 36.26 | 37.05 | 36.20 | 36.99 | 2,045,407 | +1.13(+3.16%) |
Jan 17, 2019 | 34.98 | 36.12 | 34.88 | 35.85 | 1,041,235 | +0.87(+2.50%) |
Jan 16, 2019 | 34.94 | 35.31 | 34.82 | 34.98 | 988,234 | -0.06(-0.16%) |
Jan 15, 2019 | 35.41 | 35.43 | 34.85 | 35.04 | 1,117,479 | -0.18(-0.52%) |
Jan 14, 2019 | 34.59 | 35.66 | 34.32 | 35.22 | 2,225,673 | +0.05(+0.14%) |
Jan 11, 2019 | 34.37 | 35.40 | 34.04 | 35.17 | 3,092,539 | +0.50(+1.44%) |
Jan 10, 2019 | 34.03 | 34.68 | 33.81 | 34.67 | 1,391,304 | +0.31(+0.89%) |
Jan 09, 2019 | 34.12 | 34.75 | 33.71 | 34.37 | 1,783,364 | +0.49(+1.45%) |
Jan 08, 2019 | 33.81 | 34.40 | 33.62 | 33.88 | 1,533,661 | +0.36(+1.09%) |
Jan 07, 2019 | 32.64 | 33.72 | 32.36 | 33.51 | 2,295,692 | +0.76(+2.32%) |
Jan 04, 2019 | 31.79 | 32.84 | 31.52 | 32.75 | 2,536,784 | +1.68(+5.41%) |
Jan 03, 2019 | 31.57 | 31.77 | 30.72 | 31.07 | 2,203,125 | -0.55(-1.73%) |
Jan 02, 2019 | 30.39 | 31.76 | 30.09 | 31.62 | 1,547,573 | +0.71(+2.30%) |
Dec 31, 2018 | 30.68 | 31.25 | 30.39 | 30.91 | 1,854,252 | +0.36(+1.16%) |
Dec 28, 2018 | 31.02 | 31.17 | 30.34 | 30.56 | 2,241,770 | -0.31(-1.00%) |
Dec 27, 2018 | 30.00 | 30.86 | 29.33 | 30.86 | 2,536,557 | -0.15(-0.50%) |
Dec 26, 2018 | 28.94 | 31.03 | 28.81 | 31.02 | 2,522,604 | +2.23(+7.74%) |
Dec 24, 2018 | 28.75 | 29.59 | 28.59 | 28.79 | 1,247,453 | -0.23(-0.79%) |
Dec 21, 2018 | 29.99 | 30.43 | 28.88 | 29.02 | 4,039,562 | -0.79(-2.64%) |
Dec 20, 2018 | 30.58 | 31.03 | 29.38 | 29.81 | 1,947,879 | -0.85(-2.79%) |
Dec 19, 2018 | 31.09 | 32.35 | 30.51 | 30.66 | 2,625,988 | -0.42(-1.36%) |
Dec 18, 2018 | 31.39 | 31.86 | 30.93 | 31.08 | 2,111,153 | -0.19(-0.61%) |
Dec 17, 2018 | 31.53 | 31.98 | 31.04 | 31.28 | 2,048,610 | -0.31(-0.97%) |
Dec 14, 2018 | 31.73 | 32.54 | 31.40 | 31.58 | 1,709,975 | -0.60(-1.88%) |
Dec 13, 2018 | 32.99 | 33.19 | 32.13 | 32.19 | 2,695,251 | -0.56(-1.70%) |
Dec 12, 2018 | 32.99 | 33.47 | 32.60 | 32.74 | 2,958,219 | +0.30(+0.92%) |
Dec 11, 2018 | 34.96 | 35.12 | 32.37 | 32.45 | 5,121,492 | -1.83(-5.35%) |
Dec 10, 2018 | 35.05 | 35.06 | 33.79 | 34.28 | 2,088,212 | -0.79(-2.24%) |
Dec 07, 2018 | 36.07 | 36.67 | 34.78 | 35.07 | 3,215,044 | -0.78(-2.17%) |
Dec 06, 2018 | 36.03 | 36.18 | 34.22 | 35.84 | 3,491,029 | -1.36(-3.66%) |
Dec 04, 2018 | 39.61 | 39.69 | 36.85 | 37.21 | 2,174,788 | -2.50(-6.29%) |