Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.80 | 43.01 | 42.43 | 42.66 | 1,901,353 | -0.24(-0.56%) |
Feb 27, 2019 | 43.12 | 43.28 | 42.59 | 42.90 | 2,651,752 | -0.19(-0.44%) |
Feb 26, 2019 | 43.62 | 43.94 | 42.95 | 43.09 | 2,851,505 | -0.59(-1.35%) |
Feb 25, 2019 | 43.80 | 43.96 | 43.29 | 43.68 | 1,988,786 | +0.11(+0.25%) |
Feb 22, 2019 | 42.50 | 43.61 | 42.50 | 43.57 | 2,772,700 | +1.22(+2.88%) |
Feb 21, 2019 | 42.25 | 42.61 | 42.06 | 42.35 | 1,787,658 | +0.14(+0.33%) |
Feb 20, 2019 | 41.79 | 42.60 | 41.61 | 42.21 | 2,560,849 | +0.42(+1.01%) |
Feb 19, 2019 | 40.65 | 42.61 | 40.65 | 41.79 | 4,276,460 | +1.58(+3.93%) |
Feb 15, 2019 | 39.97 | 40.31 | 39.73 | 40.21 | 1,918,400 | +0.50(+1.26%) |
Feb 14, 2019 | 39.05 | 40.04 | 38.93 | 39.71 | 1,767,813 | +0.61(+1.56%) |
Feb 13, 2019 | 39.00 | 39.37 | 38.87 | 39.10 | 1,435,539 | +0.26(+0.67%) |
Feb 12, 2019 | 38.89 | 39.16 | 38.43 | 38.84 | 1,881,725 | +0.14(+0.36%) |
Feb 11, 2019 | 38.20 | 38.84 | 37.90 | 38.70 | 2,199,269 | +0.82(+2.16%) |
Feb 08, 2019 | 37.14 | 37.98 | 37.09 | 37.88 | 1,325,100 | +0.60(+1.61%) |
Feb 07, 2019 | 37.57 | 37.91 | 37.02 | 37.28 | 1,521,270 | -0.68(-1.79%) |
Feb 06, 2019 | 37.93 | 38.15 | 37.67 | 37.96 | 1,775,948 | +0.05(+0.13%) |
Feb 05, 2019 | 38.05 | 38.14 | 37.60 | 37.91 | 1,567,438 | -0.07(-0.18%) |
Feb 04, 2019 | 38.15 | 38.32 | 37.75 | 37.98 | 1,867,079 | -0.32(-0.84%) |
Feb 01, 2019 | 38.15 | 38.41 | 37.85 | 38.30 | 1,742,000 | +0.21(+0.55%) |
Jan 31, 2019 | 37.20 | 38.26 | 37.15 | 38.09 | 2,502,017 | +0.51(+1.36%) |
Jan 30, 2019 | 38.60 | 38.61 | 36.81 | 37.58 | 6,245,016 | -1.82(-4.62%) |
Jan 29, 2019 | 39.55 | 39.74 | 39.29 | 39.40 | 1,711,091 | +0.10(+0.25%) |
Jan 28, 2019 | 39.70 | 39.70 | 38.66 | 39.30 | 2,940,709 | -0.66(-1.65%) |
Jan 25, 2019 | 40.01 | 40.16 | 39.63 | 39.96 | 3,118,600 | +0.47(+1.19%) |
Jan 24, 2019 | 38.37 | 39.54 | 38.13 | 39.49 | 2,065,402 | +1.23(+3.21%) |
Jan 23, 2019 | 38.75 | 38.99 | 37.94 | 38.26 | 2,838,946 | -0.12(-0.31%) |
Jan 22, 2019 | 38.70 | 39.01 | 38.15 | 38.38 | 1,934,565 | -0.12(-0.31%) |
Jan 18, 2019 | 38.42 | 38.73 | 38.08 | 38.50 | 1,980,500 | +0.46(+1.21%) |
Jan 17, 2019 | 37.82 | 38.48 | 37.59 | 38.04 | 2,471,099 | +0.28(+0.74%) |
Jan 16, 2019 | 37.69 | 37.94 | 37.27 | 37.76 | 2,165,232 | +0.13(+0.35%) |
Jan 15, 2019 | 36.70 | 37.64 | 36.61 | 37.63 | 2,076,293 | +1.00(+2.73%) |
Jan 14, 2019 | 36.43 | 36.99 | 36.31 | 36.63 | 1,458,306 | -0.04(-0.11%) |
Jan 11, 2019 | 36.74 | 37.05 | 36.65 | 36.67 | 2,530,500 | -0.23(-0.62%) |
Jan 10, 2019 | 36.45 | 37.15 | 36.03 | 36.90 | 2,722,333 | +0.34(+0.93%) |
Jan 09, 2019 | 36.82 | 37.18 | 36.45 | 36.56 | 2,707,166 | -0.09(-0.25%) |
Jan 08, 2019 | 35.87 | 36.69 | 35.40 | 36.65 | 3,911,698 | +1.06(+2.98%) |
Jan 07, 2019 | 34.98 | 36.20 | 34.90 | 35.59 | 4,204,999 | +1.03(+2.98%) |
Jan 04, 2019 | 33.54 | 34.58 | 32.98 | 34.56 | 3,262,200 | +1.69(+5.14%) |
Jan 03, 2019 | 33.56 | 33.76 | 32.85 | 32.87 | 2,396,115 | -1.07(-3.15%) |
Jan 02, 2019 | 33.24 | 34.05 | 33.10 | 33.94 | 2,508,394 | +0.03(+0.09%) |
Dec 31, 2018 | 33.35 | 34.02 | 33.18 | 33.91 | 2,125,600 | +0.81(+2.45%) |
Dec 28, 2018 | 32.69 | 33.47 | 32.37 | 33.10 | 2,423,400 | +0.68(+2.10%) |
Dec 27, 2018 | 32.18 | 32.43 | 31.28 | 32.42 | 2,408,557 | -0.19(-0.58%) |
Dec 26, 2018 | 30.98 | 32.63 | 30.77 | 32.61 | 2,986,549 | +1.64(+5.30%) |
Dec 24, 2018 | 31.43 | 31.87 | 30.96 | 30.97 | 1,679,900 | -0.74(-2.33%) |
Dec 21, 2018 | 32.73 | 33.32 | 31.71 | 31.71 | 7,119,200 | -1.20(-3.65%) |
Dec 20, 2018 | 32.88 | 33.63 | 32.11 | 32.91 | 3,287,616 | -0.12(-0.36%) |
Dec 19, 2018 | 33.45 | 34.38 | 32.86 | 33.03 | 3,837,806 | -0.15(-0.45%) |
Dec 18, 2018 | 33.14 | 33.58 | 32.73 | 33.18 | 3,372,277 | +0.18(+0.55%) |
Dec 17, 2018 | 34.35 | 34.51 | 32.79 | 33.00 | 4,839,660 | -1.55(-4.49%) |
Dec 14, 2018 | 34.45 | 35.88 | 34.05 | 34.55 | 5,175,900 | -0.36(-1.03%) |
Dec 13, 2018 | 35.76 | 36.55 | 34.25 | 34.91 | 13,873,459 | +2.77(+8.62%) |
Dec 12, 2018 | 32.14 | 32.27 | 31.75 | 32.14 | 4,936,531 | +0.55(+1.74%) |
Dec 11, 2018 | 32.40 | 32.41 | 31.15 | 31.59 | 2,978,185 | -0.27(-0.85%) |
Dec 10, 2018 | 31.41 | 32.12 | 31.08 | 31.86 | 3,140,307 | +0.58(+1.85%) |
Dec 07, 2018 | 32.15 | 32.53 | 31.07 | 31.28 | 2,835,200 | -0.96(-2.98%) |
Dec 06, 2018 | 30.82 | 32.26 | 30.67 | 32.24 | 3,634,422 | +0.79(+2.51%) |
Dec 04, 2018 | 33.02 | 33.31 | 31.42 | 31.45 | 2,776,700 | -1.69(-5.10%) |