Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.74 | 37.74 | 37.20 | 37.40 | 4,190,002 | -0.34(-0.91%) |
Feb 27, 2019 | 38.08 | 38.08 | 37.44 | 37.75 | 3,582,113 | -0.50(-1.31%) |
Feb 26, 2019 | 38.16 | 38.55 | 38.02 | 38.25 | 3,519,355 | -0.09(-0.23%) |
Feb 25, 2019 | 38.80 | 38.81 | 38.30 | 38.34 | 2,538,574 | -0.22(-0.57%) |
Feb 22, 2019 | 38.32 | 38.75 | 38.29 | 38.56 | 3,162,451 | +0.40(+1.04%) |
Feb 21, 2019 | 37.97 | 38.31 | 37.86 | 38.16 | 3,055,506 | +0.07(+0.19%) |
Feb 20, 2019 | 37.69 | 38.11 | 37.52 | 38.09 | 2,341,271 | +0.45(+1.20%) |
Feb 19, 2019 | 37.50 | 37.83 | 37.35 | 37.64 | 2,838,568 | +0.07(+0.18%) |
Feb 15, 2019 | 37.25 | 37.65 | 36.96 | 37.57 | 3,504,671 | +0.68(+1.84%) |
Feb 14, 2019 | 36.98 | 37.27 | 36.79 | 36.89 | 2,862,460 | -0.31(-0.83%) |
Feb 13, 2019 | 37.01 | 37.34 | 36.86 | 37.20 | 2,035,874 | +0.37(+1.00%) |
Feb 12, 2019 | 36.43 | 36.97 | 36.35 | 36.83 | 3,213,817 | +0.77(+2.14%) |
Feb 11, 2019 | 36.33 | 36.52 | 36.04 | 36.06 | 1,893,952 | -0.15(-0.41%) |
Feb 08, 2019 | 36.03 | 36.22 | 35.66 | 36.21 | 2,795,733 | +0.03(+0.08%) |
Feb 07, 2019 | 36.09 | 36.28 | 35.75 | 36.18 | 4,579,709 | +0.19(+0.52%) |
Feb 06, 2019 | 35.67 | 36.17 | 35.39 | 35.99 | 3,862,337 | -0.01(-0.02%) |
Feb 05, 2019 | 35.92 | 36.02 | 35.54 | 36.00 | 3,600,062 | +0.18(+0.49%) |
Feb 04, 2019 | 35.63 | 35.83 | 35.24 | 35.82 | 3,742,814 | +0.16(+0.45%) |
Feb 01, 2019 | 35.97 | 36.17 | 35.55 | 35.66 | 3,677,493 | -0.31(-0.85%) |
Jan 31, 2019 | 35.49 | 35.99 | 35.22 | 35.97 | 4,515,891 | +0.42(+1.19%) |
Jan 30, 2019 | 35.69 | 35.79 | 34.93 | 35.55 | 5,178,333 | -0.05(-0.14%) |
Jan 29, 2019 | 35.01 | 35.67 | 34.26 | 35.60 | 7,149,874 | +1.94(+5.77%) |
Jan 28, 2019 | 33.91 | 33.95 | 33.47 | 33.65 | 8,002,317 | -0.76(-2.22%) |
Jan 25, 2019 | 34.35 | 34.74 | 34.27 | 34.42 | 4,047,064 | +0.49(+1.46%) |
Jan 24, 2019 | 33.58 | 34.00 | 33.51 | 33.92 | 4,556,775 | +0.09(+0.28%) |
Jan 23, 2019 | 34.34 | 34.34 | 33.62 | 33.83 | 3,460,844 | -0.24(-0.69%) |
Jan 22, 2019 | 34.25 | 34.36 | 33.73 | 34.07 | 4,260,058 | -0.51(-1.48%) |
Jan 18, 2019 | 33.97 | 34.68 | 33.72 | 34.58 | 4,088,593 | +0.90(+2.67%) |
Jan 17, 2019 | 32.84 | 33.97 | 32.75 | 33.68 | 4,464,501 | +0.70(+2.13%) |
Jan 16, 2019 | 32.77 | 33.17 | 32.64 | 32.97 | 2,778,250 | +0.27(+0.82%) |
Jan 15, 2019 | 32.95 | 33.05 | 32.55 | 32.70 | 2,548,679 | -0.22(-0.67%) |
Jan 14, 2019 | 32.45 | 33.12 | 32.21 | 32.92 | 4,030,458 | +0.29(+0.89%) |
Jan 11, 2019 | 32.42 | 32.78 | 32.08 | 32.63 | 3,495,531 | +0.15(+0.47%) |
Jan 10, 2019 | 31.75 | 32.74 | 31.61 | 32.48 | 5,139,092 | +0.29(+0.90%) |
Jan 09, 2019 | 32.84 | 33.03 | 32.01 | 32.19 | 6,323,183 | -0.49(-1.51%) |
Jan 08, 2019 | 32.67 | 33.05 | 32.38 | 32.68 | 5,402,959 | +0.31(+0.97%) |
Jan 07, 2019 | 32.26 | 32.79 | 31.74 | 32.37 | 5,551,186 | -0.04(-0.12%) |
Jan 04, 2019 | 31.40 | 32.42 | 31.29 | 32.41 | 4,680,744 | +1.38(+4.44%) |
Jan 03, 2019 | 31.55 | 31.61 | 30.81 | 31.03 | 3,618,049 | -0.74(-2.32%) |
Jan 02, 2019 | 30.89 | 31.82 | 30.66 | 31.77 | 3,283,987 | +0.40(+1.26%) |
Dec 31, 2018 | 31.51 | 31.63 | 31.09 | 31.37 | 3,094,631 | +0.03(+0.09%) |
Dec 28, 2018 | 31.71 | 31.86 | 31.16 | 31.34 | 2,977,513 | -0.20(-0.64%) |
Dec 27, 2018 | 30.49 | 31.58 | 30.23 | 31.55 | 4,370,206 | +0.54(+1.74%) |
Dec 26, 2018 | 29.62 | 31.02 | 29.33 | 31.01 | 4,273,275 | +1.54(+5.24%) |
Dec 24, 2018 | 29.93 | 30.12 | 29.38 | 29.47 | 1,937,833 | -0.68(-2.24%) |
Dec 21, 2018 | 30.63 | 31.24 | 30.04 | 30.14 | 6,595,810 | -0.28(-0.92%) |
Dec 20, 2018 | 30.06 | 30.70 | 29.93 | 30.42 | 4,918,831 | +0.29(+0.97%) |
Dec 19, 2018 | 30.95 | 31.37 | 29.98 | 30.13 | 3,764,096 | -0.71(-2.31%) |
Dec 18, 2018 | 31.03 | 31.44 | 30.70 | 30.84 | 3,785,434 | +0.05(+0.16%) |
Dec 17, 2018 | 31.03 | 31.60 | 30.55 | 30.79 | 4,215,548 | -0.26(-0.85%) |
Dec 14, 2018 | 31.15 | 31.55 | 31.03 | 31.06 | 3,428,138 | -0.41(-1.29%) |
Dec 13, 2018 | 31.23 | 31.55 | 31.11 | 31.46 | 4,954,704 | +0.49(+1.60%) |
Dec 12, 2018 | 31.12 | 31.77 | 30.95 | 30.97 | 4,950,478 | +0.32(+1.04%) |
Dec 11, 2018 | 30.98 | 31.16 | 30.43 | 30.65 | 6,570,888 | +0.13(+0.42%) |
Dec 10, 2018 | 30.28 | 30.59 | 29.69 | 30.52 | 5,709,062 | +0.25(+0.84%) |
Dec 07, 2018 | 30.91 | 31.35 | 30.15 | 30.27 | 4,194,323 | -0.79(-2.54%) |
Dec 06, 2018 | 30.86 | 31.08 | 29.75 | 31.06 | 8,806,740 | -0.39(-1.25%) |
Dec 04, 2018 | 32.25 | 32.35 | 31.24 | 31.45 | 8,157,797 | -0.95(-2.93%) |