Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.05 | 38.30 | 36.95 | 37.26 | 4,264,723 | -1.02(-2.65%) |
Feb 27, 2019 | 38.13 | 38.53 | 37.97 | 38.28 | 2,386,373 | +0.14(+0.37%) |
Feb 26, 2019 | 38.28 | 38.56 | 37.30 | 38.13 | 3,063,615 | -0.05(-0.14%) |
Feb 25, 2019 | 39.11 | 39.47 | 38.12 | 38.19 | 3,238,302 | -0.72(-1.86%) |
Feb 22, 2019 | 39.03 | 39.41 | 38.31 | 38.91 | 2,595,947 | +0.07(+0.18%) |
Feb 21, 2019 | 39.57 | 40.11 | 38.59 | 38.84 | 3,779,124 | -0.52(-1.32%) |
Feb 20, 2019 | 37.30 | 39.54 | 37.13 | 39.36 | 3,767,961 | +2.27(+6.12%) |
Feb 19, 2019 | 36.61 | 37.31 | 36.32 | 37.09 | 3,606,488 | +0.21(+0.57%) |
Feb 15, 2019 | 37.72 | 37.72 | 36.39 | 36.88 | 4,134,421 | -0.68(-1.81%) |
Feb 14, 2019 | 37.40 | 39.87 | 37.30 | 37.56 | 7,560,568 | +0.18(+0.47%) |
Feb 13, 2019 | 37.85 | 38.03 | 37.25 | 37.38 | 4,298,796 | -0.24(-0.63%) |
Feb 12, 2019 | 37.24 | 37.81 | 36.85 | 37.62 | 3,100,515 | +0.83(+2.26%) |
Feb 11, 2019 | 36.81 | 37.11 | 36.28 | 36.79 | 3,707,611 | +0.09(+0.24%) |
Feb 08, 2019 | 36.13 | 36.80 | 35.69 | 36.70 | 3,532,628 | +0.48(+1.33%) |
Feb 07, 2019 | 36.91 | 37.05 | 35.72 | 36.22 | 4,042,119 | -0.97(-2.62%) |
Feb 06, 2019 | 37.49 | 37.69 | 37.04 | 37.19 | 2,055,629 | -0.46(-1.23%) |
Feb 05, 2019 | 37.47 | 38.03 | 37.28 | 37.66 | 2,230,795 | +0.25(+0.68%) |
Feb 04, 2019 | 37.98 | 38.12 | 37.28 | 37.40 | 2,684,240 | -0.74(-1.93%) |
Feb 01, 2019 | 38.44 | 38.55 | 37.66 | 38.14 | 2,481,462 | -0.13(-0.34%) |
Jan 31, 2019 | 37.09 | 38.30 | 36.86 | 38.27 | 2,630,811 | +0.52(+1.37%) |
Jan 30, 2019 | 37.87 | 37.95 | 36.93 | 37.75 | 1,940,087 | +0.25(+0.68%) |
Jan 29, 2019 | 37.98 | 38.58 | 37.36 | 37.50 | 2,407,373 | -0.18(-0.47%) |
Jan 28, 2019 | 36.82 | 37.86 | 36.58 | 37.67 | 2,652,331 | +0.37(+0.99%) |
Jan 25, 2019 | 36.81 | 37.43 | 36.38 | 37.31 | 2,354,743 | +1.13(+3.13%) |
Jan 24, 2019 | 36.93 | 37.04 | 35.93 | 36.17 | 2,707,903 | -0.75(-2.04%) |
Jan 23, 2019 | 36.95 | 37.37 | 36.29 | 36.93 | 3,069,010 | +0.23(+0.62%) |
Jan 22, 2019 | 38.37 | 38.57 | 36.47 | 36.70 | 2,688,113 | -2.03(-5.25%) |
Jan 18, 2019 | 38.71 | 39.30 | 38.38 | 38.73 | 2,766,153 | +0.34(+0.89%) |
Jan 17, 2019 | 37.29 | 38.61 | 37.25 | 38.39 | 1,879,485 | +1.05(+2.82%) |
Jan 16, 2019 | 37.68 | 37.69 | 36.05 | 37.34 | 3,388,044 | -0.62(-1.64%) |
Jan 15, 2019 | 37.60 | 38.29 | 37.34 | 37.96 | 2,045,863 | +0.10(+0.25%) |
Jan 14, 2019 | 37.91 | 38.36 | 37.68 | 37.87 | 3,876,479 | -1.06(-2.73%) |
Jan 11, 2019 | 39.30 | 39.76 | 38.41 | 38.93 | 2,275,928 | -0.57(-1.44%) |
Jan 10, 2019 | 38.94 | 39.80 | 38.58 | 39.50 | 1,965,853 | +0.02(+0.04%) |
Jan 09, 2019 | 40.20 | 40.78 | 39.02 | 39.48 | 3,886,945 | -0.32(-0.79%) |
Jan 08, 2019 | 39.15 | 39.94 | 38.99 | 39.80 | 3,296,880 | +1.12(+2.90%) |
Jan 07, 2019 | 38.58 | 39.80 | 38.23 | 38.67 | 2,714,094 | +0.13(+0.34%) |
Jan 04, 2019 | 36.42 | 38.84 | 36.36 | 38.54 | 3,671,551 | +2.97(+8.36%) |
Jan 03, 2019 | 36.31 | 36.69 | 35.37 | 35.57 | 3,709,292 | -1.28(-3.47%) |
Jan 02, 2019 | 37.45 | 37.70 | 36.66 | 36.85 | 3,201,259 | -1.30(-3.40%) |
Dec 31, 2018 | 37.28 | 38.40 | 37.27 | 38.15 | 2,242,623 | +1.00(+2.69%) |
Dec 28, 2018 | 38.04 | 38.13 | 36.90 | 37.15 | 2,003,556 | -0.76(-2.01%) |
Dec 27, 2018 | 37.83 | 37.91 | 36.45 | 37.91 | 2,812,029 | +0.56(+1.50%) |
Dec 26, 2018 | 35.39 | 37.37 | 35.24 | 37.35 | 2,281,229 | +2.18(+6.21%) |
Dec 24, 2018 | 35.59 | 36.30 | 35.15 | 35.17 | 1,390,034 | -0.81(-2.24%) |
Dec 21, 2018 | 35.60 | 36.50 | 35.48 | 35.97 | 5,830,228 | +0.18(+0.49%) |
Dec 20, 2018 | 36.50 | 36.71 | 35.19 | 35.80 | 3,841,820 | -0.96(-2.60%) |
Dec 19, 2018 | 37.09 | 38.16 | 36.57 | 36.75 | 4,611,565 | +0.14(+0.38%) |
Dec 18, 2018 | 36.63 | 37.32 | 36.20 | 36.61 | 4,186,342 | +0.34(+0.94%) |
Dec 17, 2018 | 36.87 | 37.52 | 36.05 | 36.27 | 3,399,453 | -0.60(-1.64%) |
Dec 14, 2018 | 36.01 | 37.25 | 35.96 | 36.88 | 5,475,391 | +0.37(+1.01%) |
Dec 13, 2018 | 36.98 | 37.55 | 36.34 | 36.51 | 3,408,939 | -0.27(-0.74%) |
Dec 12, 2018 | 36.95 | 37.47 | 36.76 | 36.78 | 4,455,740 | +0.53(+1.45%) |
Dec 11, 2018 | 36.96 | 37.46 | 36.10 | 36.25 | 2,824,301 | +0.02(+0.05%) |
Dec 10, 2018 | 35.80 | 36.48 | 35.32 | 36.24 | 2,572,308 | +0.26(+0.73%) |
Dec 07, 2018 | 36.54 | 37.37 | 35.81 | 35.97 | 4,048,288 | -0.46(-1.28%) |
Dec 06, 2018 | 36.63 | 36.95 | 35.06 | 36.44 | 4,931,293 | -0.87(-2.33%) |
Dec 04, 2018 | 38.21 | 38.52 | 37.00 | 37.31 | 4,394,798 | -1.15(-2.99%) |