Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.85 | 41.99 | 41.51 | 41.57 | 117,333,632 | -0.41(-0.98%) |
Feb 27, 2019 | 41.58 | 42.01 | 41.47 | 41.98 | 115,915,200 | +0.13(+0.31%) |
Feb 26, 2019 | 41.70 | 42.08 | 41.57 | 41.85 | 70,899,048 | +0.02(+0.06%) |
Feb 25, 2019 | 41.81 | 42.22 | 41.76 | 41.83 | 91,050,424 | +0.30(+0.73%) |
Feb 22, 2019 | 41.19 | 41.53 | 41.14 | 41.52 | 78,782,616 | +0.46(+1.12%) |
Feb 21, 2019 | 41.24 | 41.38 | 40.88 | 41.07 | 71,835,752 | -0.23(-0.56%) |
Feb 20, 2019 | 41.10 | 41.61 | 41.05 | 41.30 | 108,743,880 | +0.26(+0.64%) |
Feb 19, 2019 | 40.74 | 41.16 | 40.69 | 41.03 | 78,992,816 | +0.12(+0.30%) |
Feb 15, 2019 | 41.11 | 41.22 | 40.75 | 40.91 | 102,583,064 | -0.09(-0.22%) |
Feb 14, 2019 | 40.74 | 41.11 | 40.66 | 41.00 | 90,822,280 | +0.15(+0.36%) |
Feb 13, 2019 | 41.15 | 41.41 | 40.79 | 40.85 | 93,575,408 | -0.17(-0.42%) |
Feb 12, 2019 | 40.84 | 41.05 | 40.74 | 41.02 | 92,605,384 | +0.35(+0.86%) |
Feb 11, 2019 | 41.06 | 41.10 | 40.63 | 40.67 | 87,257,968 | -0.24(-0.58%) |
Feb 08, 2019 | 40.57 | 40.97 | 40.43 | 40.91 | 99,221,920 | +0.05(+0.12%) |
Feb 07, 2019 | 41.21 | 41.58 | 40.72 | 40.86 | 132,612,736 | -0.79(-1.89%) |
Feb 06, 2019 | 41.75 | 41.97 | 41.32 | 41.65 | 118,061,696 | +0.01(+0.03%) |
Feb 05, 2019 | 41.32 | 41.85 | 41.20 | 41.64 | 150,896,848 | +0.70(+1.71%) |
Feb 04, 2019 | 40.02 | 41.03 | 39.99 | 40.94 | 131,387,136 | +1.13(+2.84%) |
Feb 01, 2019 | 39.91 | 40.39 | 39.66 | 39.81 | 136,662,752 | +0.02(+0.05%) |
Jan 31, 2019 | 39.71 | 40.40 | 39.34 | 39.79 | 170,144,336 | +0.28(+0.72%) |
Jan 30, 2019 | 39.02 | 39.72 | 38.30 | 39.50 | 255,408,448 | +2.53(+6.83%) |
Jan 29, 2019 | 37.35 | 37.80 | 36.84 | 36.98 | 171,192,032 | -0.39(-1.04%) |
Jan 28, 2019 | 37.24 | 37.37 | 36.73 | 37.36 | 109,447,008 | -0.35(-0.93%) |
Jan 25, 2019 | 37.17 | 37.80 | 36.89 | 37.71 | 140,342,864 | +1.21(+3.31%) |
Jan 24, 2019 | 36.84 | 36.93 | 36.27 | 36.50 | 106,366,168 | -0.29(-0.79%) |
Jan 23, 2019 | 36.85 | 37.08 | 36.26 | 36.79 | 96,699,752 | +0.15(+0.40%) |
Jan 22, 2019 | 37.39 | 37.47 | 36.48 | 36.65 | 127,081,544 | -0.84(-2.24%) |
Jan 18, 2019 | 37.65 | 37.74 | 37.29 | 37.49 | 141,192,928 | +0.23(+0.62%) |
Jan 17, 2019 | 36.86 | 37.69 | 36.64 | 37.26 | 123,967,488 | +0.22(+0.59%) |
Jan 16, 2019 | 36.59 | 37.26 | 36.57 | 37.04 | 127,807,128 | +0.45(+1.22%) |
Jan 15, 2019 | 35.92 | 36.67 | 35.87 | 36.59 | 119,957,656 | +0.73(+2.05%) |
Jan 14, 2019 | 36.06 | 36.16 | 35.67 | 35.86 | 135,532,160 | -0.55(-1.50%) |
Jan 11, 2019 | 36.54 | 36.74 | 36.22 | 36.40 | 113,048,040 | -0.36(-0.98%) |
Jan 10, 2019 | 36.45 | 36.81 | 36.06 | 36.76 | 149,239,120 | +0.12(+0.32%) |
Jan 09, 2019 | 36.16 | 36.94 | 35.77 | 36.65 | 188,454,176 | +0.61(+1.70%) |
Jan 08, 2019 | 35.75 | 36.29 | 35.50 | 36.04 | 171,042,784 | +0.67(+1.91%) |
Jan 07, 2019 | 35.55 | 35.58 | 34.88 | 35.36 | 228,803,760 | -0.08(-0.22%) |
Jan 04, 2019 | 34.55 | 35.51 | 34.37 | 35.44 | 245,174,768 | +1.45(+4.27%) |
Jan 03, 2019 | 34.42 | 34.83 | 33.94 | 33.99 | 381,708,544 | -1.05(-3.01%) |
Jan 02, 2019 | 37.03 | 37.97 | 36.87 | 35.04 | 152,983,360 | -2.66(-7.06%) |
Dec 31, 2018 | 37.90 | 38.09 | 37.41 | 37.71 | 146,432,176 | +0.36(+0.97%) |
Dec 28, 2018 | 37.65 | 37.89 | 36.94 | 37.35 | 176,920,576 | +0.02(+0.05%) |
Dec 27, 2018 | 37.25 | 37.47 | 35.87 | 37.33 | 216,289,104 | -0.24(-0.65%) |
Dec 26, 2018 | 35.45 | 37.58 | 35.07 | 37.57 | 243,577,376 | +2.47(+7.04%) |
Dec 24, 2018 | 35.41 | 36.23 | 35.04 | 35.10 | 155,492,512 | -0.93(-2.59%) |
Dec 21, 2018 | 37.50 | 37.81 | 35.77 | 36.03 | 400,533,856 | -1.46(-3.89%) |
Dec 20, 2018 | 38.34 | 38.75 | 37.12 | 37.49 | 270,582,400 | -0.94(-2.44%) |
Dec 19, 2018 | 39.68 | 40.03 | 38.03 | 38.43 | 204,533,824 | -1.27(-3.20%) |
Dec 18, 2018 | 39.53 | 40.05 | 39.30 | 39.70 | 141,378,848 | +0.51(+1.30%) |
Dec 17, 2018 | 39.55 | 40.24 | 38.90 | 39.19 | 181,293,664 | -0.37(-0.93%) |
Dec 14, 2018 | 40.40 | 40.42 | 39.51 | 39.56 | 170,278,640 | -1.31(-3.20%) |
Dec 13, 2018 | 40.75 | 41.25 | 40.53 | 40.86 | 133,257,472 | +0.35(+0.86%) |
Dec 12, 2018 | 40.73 | 41.10 | 40.40 | 40.52 | 148,474,544 | +0.21(+0.52%) |
Dec 11, 2018 | 41.03 | 41.06 | 39.92 | 40.31 | 192,434,448 | -0.23(-0.57%) |
Dec 10, 2018 | 39.44 | 40.66 | 39.04 | 40.54 | 259,223,920 | +0.27(+0.66%) |
Dec 07, 2018 | 41.47 | 41.71 | 40.23 | 40.28 | 176,879,584 | -1.49(-3.57%) |
Dec 06, 2018 | 41.06 | 41.78 | 40.74 | 41.77 | 179,102,512 | -0.47(-1.11%) |
Dec 04, 2018 | 43.25 | 43.60 | 42.14 | 42.24 | 172,958,080 | -1.94(-4.40%) |