Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.98 | 36.09 | 35.43 | 35.55 | 14,054,012 | -0.49(-1.36%) |
Feb 27, 2019 | 35.96 | 36.17 | 35.78 | 36.04 | 8,168,018 | +0.13(+0.35%) |
Feb 26, 2019 | 35.55 | 36.14 | 35.25 | 35.91 | 12,285,936 | +0.19(+0.52%) |
Feb 25, 2019 | 35.68 | 36.29 | 35.66 | 35.73 | 12,759,409 | +0.34(+0.96%) |
Feb 22, 2019 | 35.61 | 35.77 | 35.23 | 35.39 | 11,965,287 | -0.14(-0.41%) |
Feb 21, 2019 | 35.90 | 36.01 | 35.30 | 35.53 | 11,341,135 | -0.39(-1.08%) |
Feb 20, 2019 | 35.64 | 35.96 | 35.58 | 35.92 | 11,846,524 | +0.22(+0.62%) |
Feb 19, 2019 | 35.21 | 35.80 | 35.08 | 35.70 | 11,102,778 | +0.14(+0.40%) |
Feb 15, 2019 | 34.85 | 35.63 | 34.83 | 35.56 | 15,694,188 | +1.08(+3.12%) |
Feb 14, 2019 | 34.56 | 35.17 | 34.11 | 34.48 | 12,298,448 | -0.40(-1.14%) |
Feb 13, 2019 | 35.14 | 35.59 | 34.85 | 34.88 | 11,238,237 | +0.03(+0.10%) |
Feb 12, 2019 | 34.42 | 35.14 | 34.42 | 34.85 | 14,576,579 | +0.80(+2.34%) |
Feb 11, 2019 | 34.72 | 34.79 | 34.03 | 34.05 | 20,136,812 | -0.51(-1.47%) |
Feb 08, 2019 | 34.74 | 35.01 | 33.97 | 34.56 | 16,525,797 | -0.57(-1.62%) |
Feb 07, 2019 | 35.66 | 35.72 | 34.74 | 35.12 | 15,047,892 | -0.76(-2.12%) |
Feb 06, 2019 | 35.82 | 36.28 | 35.64 | 35.89 | 11,506,965 | -0.06(-0.16%) |
Feb 05, 2019 | 35.89 | 36.04 | 35.75 | 35.95 | 11,775,663 | -0.01(-0.02%) |
Feb 04, 2019 | 35.48 | 35.95 | 35.29 | 35.95 | 10,288,283 | +0.54(+1.53%) |
Feb 01, 2019 | 35.82 | 36.18 | 35.39 | 35.41 | 15,732,450 | -0.41(-1.13%) |
Jan 31, 2019 | 35.82 | 36.13 | 35.71 | 35.82 | 13,183,229 | -0.41(-1.15%) |
Jan 30, 2019 | 35.86 | 36.39 | 35.62 | 36.23 | 14,581,978 | +0.51(+1.42%) |
Jan 29, 2019 | 35.76 | 35.90 | 35.41 | 35.73 | 11,788,825 | -0.13(-0.38%) |
Jan 28, 2019 | 35.68 | 35.93 | 35.36 | 35.86 | 12,365,063 | -0.28(-0.77%) |
Jan 25, 2019 | 35.88 | 36.37 | 35.78 | 36.14 | 15,964,202 | +0.78(+2.21%) |
Jan 24, 2019 | 35.27 | 35.80 | 35.18 | 35.36 | 15,961,957 | -0.08(-0.24%) |
Jan 23, 2019 | 35.75 | 35.84 | 35.02 | 35.44 | 18,533,144 | -0.22(-0.61%) |
Jan 22, 2019 | 35.67 | 35.94 | 35.26 | 35.66 | 23,997,980 | -1.08(-2.93%) |
Jan 18, 2019 | 36.17 | 36.80 | 35.78 | 36.74 | 24,517,120 | +0.98(+2.73%) |
Jan 17, 2019 | 35.69 | 36.31 | 34.99 | 35.76 | 55,935,412 | -1.65(-4.41%) |
Jan 16, 2019 | 37.00 | 37.93 | 36.72 | 37.41 | 36,207,928 | +1.35(+3.75%) |
Jan 15, 2019 | 35.49 | 36.15 | 35.34 | 36.05 | 13,957,039 | +0.34(+0.94%) |
Jan 14, 2019 | 34.73 | 35.98 | 34.57 | 35.72 | 14,669,992 | +0.62(+1.77%) |
Jan 11, 2019 | 34.71 | 35.20 | 34.44 | 35.10 | 9,742,720 | +0.07(+0.19%) |
Jan 10, 2019 | 34.79 | 35.28 | 34.68 | 35.03 | 8,992,206 | -0.07(-0.19%) |
Jan 09, 2019 | 35.24 | 35.49 | 34.68 | 35.10 | 10,968,019 | +0.24(+0.70%) |
Jan 08, 2019 | 35.57 | 35.66 | 34.54 | 34.85 | 13,381,340 | -0.22(-0.62%) |
Jan 07, 2019 | 34.90 | 35.45 | 34.46 | 35.07 | 14,048,791 | +0.34(+0.99%) |
Jan 04, 2019 | 34.05 | 34.96 | 33.87 | 34.73 | 17,092,516 | +1.36(+4.08%) |
Jan 03, 2019 | 33.82 | 33.82 | 33.00 | 33.36 | 15,501,476 | -0.61(-1.78%) |
Jan 02, 2019 | 32.81 | 34.24 | 32.59 | 33.97 | 12,658,797 | +0.63(+1.89%) |
Dec 31, 2018 | 33.35 | 33.70 | 32.85 | 33.34 | 11,320,479 | +0.24(+0.71%) |
Dec 28, 2018 | 33.58 | 33.63 | 32.74 | 33.10 | 15,287,833 | -0.24(-0.73%) |
Dec 27, 2018 | 32.35 | 33.44 | 32.23 | 33.35 | 16,528,719 | +0.30(+0.92%) |
Dec 26, 2018 | 31.35 | 33.13 | 30.93 | 33.04 | 19,996,882 | +1.93(+6.19%) |
Dec 24, 2018 | 31.62 | 31.95 | 30.89 | 31.12 | 13,611,121 | -0.56(-1.78%) |
Dec 21, 2018 | 32.30 | 33.40 | 31.52 | 31.68 | 25,604,402 | -1.03(-3.16%) |
Dec 20, 2018 | 32.70 | 33.35 | 32.42 | 32.72 | 32,504,082 | -0.33(-0.99%) |
Dec 19, 2018 | 33.55 | 34.54 | 32.66 | 33.04 | 23,086,972 | -0.50(-1.48%) |
Dec 18, 2018 | 33.59 | 34.32 | 33.33 | 33.54 | 17,286,914 | +0.24(+0.73%) |
Dec 17, 2018 | 33.04 | 34.19 | 32.80 | 33.30 | 18,773,898 | -0.03(-0.10%) |
Dec 14, 2018 | 33.69 | 34.42 | 33.24 | 33.33 | 20,613,516 | -0.81(-2.36%) |
Dec 13, 2018 | 34.37 | 34.57 | 33.91 | 34.14 | 18,812,886 | -0.18(-0.51%) |
Dec 12, 2018 | 34.57 | 35.11 | 34.31 | 34.31 | 16,892,136 | +0.16(+0.47%) |
Dec 11, 2018 | 34.91 | 35.21 | 33.78 | 34.15 | 16,174,730 | -0.08(-0.22%) |
Dec 10, 2018 | 34.55 | 34.83 | 33.26 | 34.23 | 19,411,390 | -0.51(-1.48%) |
Dec 07, 2018 | 35.68 | 36.21 | 34.43 | 34.74 | 18,434,194 | -1.08(-3.03%) |
Dec 06, 2018 | 35.02 | 35.93 | 34.46 | 35.83 | 20,874,860 | -0.43(-1.18%) |
Dec 04, 2018 | 37.88 | 37.98 | 35.58 | 36.26 | 21,885,142 | -1.93(-5.04%) |