Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.79 | 41.93 | 41.46 | 41.51 | 117,492,784 | -0.41(-0.98%) |
Feb 27, 2019 | 41.53 | 41.95 | 41.41 | 41.92 | 116,072,416 | +0.13(+0.31%) |
Feb 26, 2019 | 41.65 | 42.03 | 41.52 | 41.79 | 70,995,216 | +0.02(+0.06%) |
Feb 25, 2019 | 41.75 | 42.16 | 41.70 | 41.77 | 91,173,920 | +0.30(+0.73%) |
Feb 22, 2019 | 41.13 | 41.48 | 41.09 | 41.47 | 78,889,472 | +0.46(+1.12%) |
Feb 21, 2019 | 41.19 | 41.32 | 40.83 | 41.01 | 71,933,192 | -0.23(-0.56%) |
Feb 20, 2019 | 41.04 | 41.55 | 40.99 | 41.24 | 108,891,376 | +0.26(+0.64%) |
Feb 19, 2019 | 40.69 | 41.10 | 40.63 | 40.98 | 79,099,960 | +0.12(+0.30%) |
Feb 15, 2019 | 41.06 | 41.16 | 40.70 | 40.86 | 102,722,200 | -0.09(-0.22%) |
Feb 14, 2019 | 40.69 | 41.06 | 40.61 | 40.95 | 90,945,464 | +0.15(+0.36%) |
Feb 13, 2019 | 41.09 | 41.35 | 40.74 | 40.80 | 93,702,328 | -0.17(-0.42%) |
Feb 12, 2019 | 40.78 | 41.00 | 40.68 | 40.97 | 92,730,984 | +0.35(+0.86%) |
Feb 11, 2019 | 41.01 | 41.05 | 40.58 | 40.62 | 87,376,320 | -0.23(-0.58%) |
Feb 08, 2019 | 40.51 | 40.91 | 40.38 | 40.85 | 99,356,496 | +0.05(+0.12%) |
Feb 07, 2019 | 41.16 | 41.52 | 40.66 | 40.81 | 132,792,608 | -0.79(-1.89%) |
Feb 06, 2019 | 41.69 | 41.91 | 41.26 | 41.59 | 118,221,832 | +0.01(+0.03%) |
Feb 05, 2019 | 41.26 | 41.79 | 41.14 | 41.58 | 151,101,520 | +0.70(+1.71%) |
Feb 04, 2019 | 39.96 | 40.98 | 39.93 | 40.88 | 131,565,344 | +1.13(+2.84%) |
Feb 01, 2019 | 39.86 | 40.34 | 39.61 | 39.75 | 136,848,112 | +0.02(+0.05%) |
Jan 31, 2019 | 39.65 | 40.34 | 39.28 | 39.73 | 170,375,104 | +0.28(+0.72%) |
Jan 30, 2019 | 38.97 | 39.66 | 38.25 | 39.45 | 255,754,864 | +2.52(+6.83%) |
Jan 29, 2019 | 37.30 | 37.75 | 36.79 | 36.92 | 171,424,224 | -0.39(-1.04%) |
Jan 28, 2019 | 37.19 | 37.32 | 36.68 | 37.31 | 109,595,456 | -0.35(-0.93%) |
Jan 25, 2019 | 37.12 | 37.75 | 36.84 | 37.66 | 140,533,216 | +1.21(+3.31%) |
Jan 24, 2019 | 36.79 | 36.88 | 36.22 | 36.45 | 106,510,432 | -0.29(-0.79%) |
Jan 23, 2019 | 36.80 | 37.03 | 36.21 | 36.74 | 96,830,912 | +0.15(+0.40%) |
Jan 22, 2019 | 37.34 | 37.41 | 36.43 | 36.60 | 127,253,912 | -0.84(-2.24%) |
Jan 18, 2019 | 37.60 | 37.69 | 37.24 | 37.44 | 141,384,432 | +0.23(+0.62%) |
Jan 17, 2019 | 36.81 | 37.64 | 36.59 | 37.21 | 124,135,632 | +0.22(+0.59%) |
Jan 16, 2019 | 36.54 | 37.21 | 36.52 | 36.99 | 127,980,488 | +0.45(+1.22%) |
Jan 15, 2019 | 35.87 | 36.62 | 35.82 | 36.54 | 120,120,360 | +0.73(+2.05%) |
Jan 14, 2019 | 36.01 | 36.11 | 35.62 | 35.81 | 135,715,984 | -0.55(-1.50%) |
Jan 11, 2019 | 36.50 | 36.69 | 36.17 | 36.35 | 113,201,376 | -0.36(-0.98%) |
Jan 10, 2019 | 36.40 | 36.76 | 36.01 | 36.71 | 149,441,536 | +0.12(+0.32%) |
Jan 09, 2019 | 36.12 | 36.89 | 35.72 | 36.60 | 188,709,792 | +0.61(+1.70%) |
Jan 08, 2019 | 35.70 | 36.24 | 35.45 | 35.99 | 171,274,784 | +0.67(+1.91%) |
Jan 07, 2019 | 35.50 | 35.53 | 34.83 | 35.31 | 229,114,112 | -0.08(-0.22%) |
Jan 04, 2019 | 34.50 | 35.46 | 34.33 | 35.39 | 245,507,312 | +1.45(+4.27%) |
Jan 03, 2019 | 34.37 | 34.79 | 33.90 | 33.94 | 382,226,272 | -1.05(-3.01%) |
Jan 02, 2019 | 36.98 | 37.92 | 36.82 | 35.00 | 153,190,864 | -2.66(-7.06%) |
Dec 31, 2018 | 37.84 | 38.04 | 37.35 | 37.66 | 146,630,784 | +0.36(+0.97%) |
Dec 28, 2018 | 37.60 | 37.84 | 36.89 | 37.29 | 177,160,544 | +0.02(+0.05%) |
Dec 27, 2018 | 37.20 | 37.42 | 35.82 | 37.28 | 216,582,464 | -0.24(-0.65%) |
Dec 26, 2018 | 35.40 | 37.53 | 35.02 | 37.52 | 243,907,744 | +2.47(+7.04%) |
Dec 24, 2018 | 35.37 | 36.18 | 34.99 | 35.05 | 155,703,424 | -0.93(-2.59%) |
Dec 21, 2018 | 37.45 | 37.76 | 35.72 | 35.98 | 401,077,120 | -1.46(-3.89%) |
Dec 20, 2018 | 38.29 | 38.70 | 37.07 | 37.44 | 270,949,408 | -0.94(-2.44%) |
Dec 19, 2018 | 39.63 | 39.97 | 37.98 | 38.37 | 204,811,248 | -1.27(-3.20%) |
Dec 18, 2018 | 39.48 | 39.99 | 39.24 | 39.64 | 141,570,608 | +0.51(+1.30%) |
Dec 17, 2018 | 39.50 | 40.19 | 38.85 | 39.14 | 181,539,568 | -0.37(-0.93%) |
Dec 14, 2018 | 40.34 | 40.36 | 39.46 | 39.50 | 170,509,600 | -1.31(-3.20%) |
Dec 13, 2018 | 40.70 | 41.20 | 40.47 | 40.81 | 133,438,216 | +0.35(+0.86%) |
Dec 12, 2018 | 40.68 | 41.04 | 40.35 | 40.46 | 148,675,936 | +0.21(+0.52%) |
Dec 11, 2018 | 40.98 | 41.01 | 39.87 | 40.26 | 192,695,456 | -0.23(-0.57%) |
Dec 10, 2018 | 39.39 | 40.60 | 38.99 | 40.49 | 259,575,520 | +0.27(+0.66%) |
Dec 07, 2018 | 41.42 | 41.65 | 40.18 | 40.22 | 177,119,488 | -1.49(-3.57%) |
Dec 06, 2018 | 41.00 | 41.72 | 40.68 | 41.71 | 179,345,440 | -0.47(-1.12%) |
Dec 04, 2018 | 43.20 | 43.54 | 42.08 | 42.18 | 173,192,672 | -1.94(-4.40%) |