Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.45 | 40.38 | 39.05 | 40.11 | 26,042,624 | -0.43(-1.06%) |
Feb 27, 2019 | 41.82 | 41.96 | 40.24 | 40.55 | 30,063,570 | -1.61(-3.82%) |
Feb 26, 2019 | 41.56 | 42.34 | 41.50 | 42.16 | 18,382,046 | +0.21(+0.49%) |
Feb 25, 2019 | 42.99 | 43.17 | 41.90 | 41.95 | 25,025,600 | +0.18(+0.42%) |
Feb 22, 2019 | 41.29 | 41.77 | 41.05 | 41.77 | 23,270,050 | +1.02(+2.50%) |
Feb 21, 2019 | 41.67 | 42.07 | 40.64 | 40.75 | 24,486,248 | -0.67(-1.61%) |
Feb 20, 2019 | 41.52 | 42.45 | 41.34 | 41.42 | 27,099,422 | +0.25(+0.60%) |
Feb 19, 2019 | 40.92 | 41.69 | 40.72 | 41.17 | 26,051,660 | -0.03(-0.07%) |
Feb 15, 2019 | 41.48 | 41.60 | 40.64 | 41.20 | 29,521,234 | -0.24(-0.57%) |
Feb 14, 2019 | 40.61 | 42.35 | 40.54 | 41.44 | 42,459,532 | +0.54(+1.32%) |
Feb 13, 2019 | 40.08 | 41.49 | 40.04 | 40.90 | 49,698,780 | +1.26(+3.17%) |
Feb 12, 2019 | 38.65 | 40.01 | 38.51 | 39.64 | 44,370,732 | +1.79(+4.72%) |
Feb 11, 2019 | 37.88 | 38.14 | 36.66 | 37.86 | 30,175,684 | +0.00(+0.00%) |
Feb 08, 2019 | 37.09 | 38.05 | 36.75 | 37.86 | 36,252,204 | -0.79(-2.03%) |
Feb 07, 2019 | 40.05 | 40.28 | 38.18 | 38.64 | 40,985,192 | -2.10(-5.15%) |
Feb 06, 2019 | 39.64 | 41.17 | 39.61 | 40.74 | 48,350,500 | +2.11(+5.46%) |
Feb 05, 2019 | 38.51 | 39.57 | 38.44 | 38.63 | 24,938,108 | -0.10(-0.25%) |
Feb 04, 2019 | 38.81 | 38.87 | 37.79 | 38.73 | 31,411,742 | -0.13(-0.33%) |
Feb 01, 2019 | 37.59 | 39.11 | 37.51 | 38.86 | 37,543,084 | +1.35(+3.61%) |
Jan 31, 2019 | 36.93 | 38.09 | 36.58 | 37.50 | 34,669,104 | -0.02(-0.05%) |
Jan 30, 2019 | 37.58 | 38.03 | 36.89 | 37.52 | 33,414,128 | +0.83(+2.27%) |
Jan 29, 2019 | 37.56 | 38.25 | 36.55 | 36.69 | 30,720,414 | -0.68(-1.81%) |
Jan 28, 2019 | 36.26 | 38.23 | 35.96 | 37.37 | 45,024,404 | -0.86(-2.26%) |
Jan 25, 2019 | 37.38 | 38.57 | 36.80 | 38.23 | 62,207,856 | +2.33(+6.48%) |
Jan 24, 2019 | 34.65 | 36.74 | 34.44 | 35.90 | 66,086,216 | +2.31(+6.86%) |
Jan 23, 2019 | 33.47 | 34.04 | 32.81 | 33.60 | 31,554,128 | +0.36(+1.09%) |
Jan 22, 2019 | 34.59 | 34.59 | 32.92 | 33.24 | 37,711,464 | -1.85(-5.29%) |
Jan 18, 2019 | 33.59 | 35.51 | 33.42 | 35.09 | 45,728,904 | +1.84(+5.55%) |
Jan 17, 2019 | 32.61 | 33.56 | 32.05 | 33.25 | 29,696,408 | +0.29(+0.89%) |
Jan 16, 2019 | 33.40 | 33.69 | 32.90 | 32.95 | 25,337,048 | -0.40(-1.21%) |
Jan 15, 2019 | 34.36 | 34.57 | 33.02 | 33.35 | 31,181,702 | -0.67(-1.96%) |
Jan 14, 2019 | 34.07 | 34.27 | 33.62 | 34.02 | 35,237,372 | -1.31(-3.72%) |
Jan 11, 2019 | 34.76 | 36.04 | 34.35 | 35.34 | 31,051,394 | +0.10(+0.28%) |
Jan 10, 2019 | 34.60 | 35.28 | 34.42 | 35.24 | 24,870,198 | +0.46(+1.33%) |
Jan 09, 2019 | 34.31 | 35.61 | 34.27 | 34.78 | 55,113,036 | +1.67(+5.04%) |
Jan 08, 2019 | 33.90 | 33.93 | 32.20 | 33.11 | 32,004,514 | -0.26(-0.76%) |
Jan 07, 2019 | 33.07 | 33.80 | 32.69 | 33.36 | 45,590,056 | +1.28(+3.98%) |
Jan 04, 2019 | 31.07 | 32.42 | 30.96 | 32.09 | 29,102,390 | +1.67(+5.48%) |
Jan 03, 2019 | 31.22 | 31.55 | 30.28 | 30.42 | 29,675,186 | -1.72(-5.34%) |
Jan 02, 2019 | 30.42 | 32.46 | 30.17 | 32.14 | 26,440,356 | +1.00(+3.21%) |
Dec 31, 2018 | 31.39 | 31.79 | 30.87 | 31.14 | 21,800,422 | +0.16(+0.51%) |
Dec 28, 2018 | 31.40 | 31.68 | 30.81 | 30.98 | 30,422,718 | -0.35(-1.13%) |
Dec 27, 2018 | 29.84 | 31.41 | 29.66 | 31.33 | 39,817,404 | +1.02(+3.37%) |
Dec 26, 2018 | 28.79 | 30.33 | 27.86 | 30.31 | 46,543,316 | +1.83(+6.44%) |
Dec 24, 2018 | 29.30 | 29.78 | 28.46 | 28.48 | 24,225,444 | -1.28(-4.29%) |
Dec 21, 2018 | 31.09 | 31.45 | 29.55 | 29.75 | 55,673,264 | -0.94(-3.07%) |
Dec 20, 2018 | 31.01 | 32.28 | 30.28 | 30.69 | 61,521,672 | -0.13(-0.41%) |
Dec 19, 2018 | 31.07 | 32.95 | 30.68 | 30.82 | 108,574,760 | -2.65(-7.92%) |
Dec 18, 2018 | 33.75 | 34.29 | 33.33 | 33.47 | 46,080,492 | +0.23(+0.68%) |
Dec 17, 2018 | 33.52 | 34.56 | 32.97 | 33.25 | 31,367,862 | -0.31(-0.94%) |
Dec 14, 2018 | 33.79 | 34.79 | 33.42 | 33.56 | 29,474,050 | -0.80(-2.34%) |
Dec 13, 2018 | 35.61 | 35.69 | 34.11 | 34.36 | 24,265,292 | -0.99(-2.80%) |
Dec 12, 2018 | 35.27 | 35.92 | 34.74 | 35.36 | 27,131,858 | +0.80(+2.33%) |
Dec 11, 2018 | 34.92 | 35.58 | 34.44 | 34.55 | 26,701,032 | +0.40(+1.18%) |
Dec 10, 2018 | 34.18 | 35.05 | 33.88 | 34.15 | 34,590,660 | -0.50(-1.44%) |
Dec 07, 2018 | 36.92 | 36.92 | 34.55 | 34.65 | 31,204,258 | -2.32(-6.26%) |
Dec 06, 2018 | 34.99 | 36.97 | 34.47 | 36.96 | 38,186,004 | +0.78(+2.14%) |
Dec 04, 2018 | 38.82 | 39.12 | 36.03 | 36.19 | 37,315,112 | -3.09(-7.87%) |