Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.21 | 36.80 | 35.68 | 35.81 | 544,641 | -0.39(-1.08%) |
Feb 27, 2019 | 36.81 | 36.95 | 34.86 | 36.20 | 653,856 | -1.06(-2.84%) |
Feb 26, 2019 | 41.03 | 41.97 | 35.02 | 37.26 | 1,390,932 | -4.48(-10.73%) |
Feb 25, 2019 | 39.42 | 41.87 | 39.42 | 41.74 | 582,365 | +3.16(+8.19%) |
Feb 22, 2019 | 38.17 | 38.88 | 37.83 | 38.58 | 253,800 | +0.41(+1.07%) |
Feb 21, 2019 | 39.28 | 39.28 | 37.66 | 38.17 | 262,365 | -1.21(-3.07%) |
Feb 20, 2019 | 40.51 | 40.51 | 38.72 | 39.38 | 187,661 | -0.89(-2.21%) |
Feb 19, 2019 | 40.45 | 41.35 | 39.83 | 40.27 | 222,810 | -0.18(-0.44%) |
Feb 15, 2019 | 39.72 | 40.69 | 39.23 | 40.45 | 333,400 | +1.02(+2.59%) |
Feb 14, 2019 | 39.06 | 39.58 | 38.51 | 39.43 | 185,907 | +0.20(+0.51%) |
Feb 13, 2019 | 39.56 | 39.82 | 38.88 | 39.23 | 255,041 | -0.04(-0.10%) |
Feb 12, 2019 | 38.84 | 39.98 | 38.25 | 39.27 | 308,920 | +0.59(+1.53%) |
Feb 11, 2019 | 38.74 | 39.16 | 37.60 | 38.68 | 333,804 | +0.19(+0.49%) |
Feb 08, 2019 | 37.52 | 39.08 | 37.22 | 38.49 | 218,000 | +0.69(+1.83%) |
Feb 07, 2019 | 38.20 | 38.75 | 37.12 | 37.80 | 232,159 | -0.67(-1.74%) |
Feb 06, 2019 | 38.32 | 38.99 | 37.49 | 38.47 | 160,852 | +0.12(+0.31%) |
Feb 05, 2019 | 38.74 | 39.73 | 37.76 | 38.35 | 214,969 | -0.33(-0.85%) |
Feb 04, 2019 | 37.64 | 38.98 | 37.52 | 38.68 | 295,911 | +1.09(+2.90%) |
Feb 01, 2019 | 38.21 | 39.00 | 37.10 | 37.59 | 516,500 | -0.41(-1.08%) |
Jan 31, 2019 | 35.86 | 38.00 | 35.72 | 38.00 | 371,644 | +1.83(+5.06%) |
Jan 30, 2019 | 35.05 | 36.36 | 34.32 | 36.17 | 492,280 | +1.59(+4.60%) |
Jan 29, 2019 | 34.60 | 34.94 | 33.79 | 34.58 | 377,483 | +0.13(+0.38%) |
Jan 28, 2019 | 35.76 | 35.76 | 34.23 | 34.45 | 342,269 | -1.48(-4.12%) |
Jan 25, 2019 | 35.09 | 36.09 | 34.14 | 35.93 | 423,900 | +1.14(+3.28%) |
Jan 24, 2019 | 35.09 | 36.38 | 34.45 | 34.79 | 402,624 | -0.23(-0.66%) |
Jan 23, 2019 | 36.44 | 37.27 | 34.27 | 35.02 | 411,947 | -0.42(-1.19%) |
Jan 22, 2019 | 36.85 | 36.96 | 35.06 | 35.44 | 423,127 | -1.81(-4.86%) |
Jan 18, 2019 | 36.57 | 37.37 | 35.84 | 37.25 | 259,200 | +0.77(+2.11%) |
Jan 17, 2019 | 35.79 | 37.23 | 34.76 | 36.48 | 500,327 | +0.47(+1.31%) |
Jan 16, 2019 | 36.49 | 37.73 | 35.45 | 36.01 | 857,130 | -0.32(-0.88%) |
Jan 15, 2019 | 34.76 | 36.47 | 34.33 | 36.33 | 278,917 | +1.67(+4.82%) |
Jan 14, 2019 | 34.68 | 35.15 | 34.22 | 34.66 | 531,774 | -0.35(-1.00%) |
Jan 11, 2019 | 34.21 | 35.40 | 33.93 | 35.01 | 238,600 | +0.44(+1.27%) |
Jan 10, 2019 | 33.82 | 34.92 | 33.05 | 34.57 | 451,332 | +0.52(+1.53%) |
Jan 09, 2019 | 34.49 | 35.64 | 33.92 | 34.05 | 432,404 | -0.37(-1.07%) |
Jan 08, 2019 | 32.56 | 34.51 | 31.74 | 34.42 | 839,177 | +1.92(+5.91%) |
Jan 07, 2019 | 29.84 | 32.88 | 29.52 | 32.50 | 1,049,901 | +2.54(+8.48%) |
Jan 04, 2019 | 29.37 | 31.30 | 29.11 | 29.96 | 1,317,200 | +1.56(+5.49%) |
Jan 03, 2019 | 34.90 | 34.90 | 27.85 | 28.40 | 2,527,132 | -6.86(-19.46%) |
Jan 02, 2019 | 34.05 | 35.27 | 32.43 | 35.26 | 532,530 | +0.52(+1.50%) |
Dec 31, 2018 | 34.70 | 35.31 | 33.89 | 34.74 | 283,700 | +0.41(+1.19%) |
Dec 28, 2018 | 34.44 | 35.82 | 33.85 | 34.33 | 298,400 | -0.14(-0.41%) |
Dec 27, 2018 | 33.45 | 34.48 | 32.10 | 34.47 | 485,412 | +0.22(+0.64%) |
Dec 26, 2018 | 31.23 | 34.26 | 30.63 | 34.25 | 379,103 | +3.34(+10.81%) |
Dec 24, 2018 | 30.61 | 31.37 | 29.74 | 30.91 | 200,400 | +0.01(+0.03%) |
Dec 21, 2018 | 33.78 | 33.82 | 30.89 | 30.90 | 1,127,900 | -2.62(-7.82%) |
Dec 20, 2018 | 38.18 | 38.18 | 33.26 | 33.52 | 811,745 | -4.73(-12.37%) |
Dec 19, 2018 | 39.25 | 40.90 | 37.48 | 38.25 | 551,114 | -1.01(-2.57%) |
Dec 18, 2018 | 39.90 | 40.48 | 38.11 | 39.26 | 322,521 | -0.28(-0.71%) |
Dec 17, 2018 | 41.20 | 41.20 | 37.05 | 39.54 | 552,491 | -2.18(-5.23%) |
Dec 14, 2018 | 42.05 | 43.36 | 41.50 | 41.72 | 353,600 | -0.89(-2.09%) |
Dec 13, 2018 | 42.80 | 43.38 | 42.28 | 42.61 | 674,333 | +0.16(+0.38%) |
Dec 12, 2018 | 42.68 | 43.58 | 42.14 | 42.45 | 556,512 | +0.09(+0.21%) |
Dec 11, 2018 | 43.67 | 43.93 | 41.35 | 42.36 | 361,813 | -0.61(-1.42%) |
Dec 10, 2018 | 40.50 | 43.23 | 40.00 | 42.97 | 599,824 | +2.77(+6.89%) |
Dec 07, 2018 | 39.74 | 41.38 | 39.74 | 40.20 | 424,900 | +0.53(+1.34%) |
Dec 06, 2018 | 39.82 | 40.68 | 38.70 | 39.67 | 428,568 | -0.78(-1.93%) |
Dec 04, 2018 | 42.50 | 43.94 | 40.40 | 40.45 | 670,700 | -2.01(-4.73%) |