Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.06 | 43.18 | 42.24 | 42.75 | 3,063,596 | -0.06(-0.15%) |
Feb 27, 2019 | 42.52 | 42.99 | 42.42 | 42.81 | 1,281,391 | +0.05(+0.11%) |
Feb 26, 2019 | 42.44 | 42.88 | 42.21 | 42.76 | 2,025,357 | -0.42(-0.97%) |
Feb 25, 2019 | 43.54 | 43.57 | 42.89 | 43.18 | 4,054,318 | +1.14(+2.71%) |
Feb 22, 2019 | 41.00 | 42.04 | 40.95 | 42.04 | 2,201,196 | +1.62(+4.00%) |
Feb 21, 2019 | 41.06 | 41.07 | 40.33 | 40.43 | 2,080,268 | -0.57(-1.38%) |
Feb 20, 2019 | 40.85 | 41.42 | 40.71 | 40.99 | 1,114,599 | +0.42(+1.03%) |
Feb 19, 2019 | 39.93 | 40.69 | 39.89 | 40.57 | 4,638,771 | +0.55(+1.37%) |
Feb 15, 2019 | 40.64 | 40.69 | 39.97 | 40.03 | 3,176,766 | -0.71(-1.75%) |
Feb 14, 2019 | 40.53 | 40.84 | 40.25 | 40.74 | 2,809,650 | +0.16(+0.38%) |
Feb 13, 2019 | 40.94 | 41.17 | 40.57 | 40.58 | 4,630,224 | -0.04(-0.09%) |
Feb 12, 2019 | 40.46 | 40.77 | 40.40 | 40.62 | 1,418,867 | +0.53(+1.32%) |
Feb 11, 2019 | 40.25 | 40.55 | 40.05 | 40.09 | 2,327,000 | +0.62(+1.57%) |
Feb 08, 2019 | 38.91 | 39.59 | 38.88 | 39.47 | 1,752,914 | +0.36(+0.91%) |
Feb 07, 2019 | 39.79 | 39.94 | 38.79 | 39.11 | 1,635,462 | -1.10(-2.72%) |
Feb 06, 2019 | 40.83 | 40.87 | 40.20 | 40.21 | 1,616,829 | -0.69(-1.70%) |
Feb 05, 2019 | 40.15 | 40.93 | 40.11 | 40.90 | 1,487,031 | +0.92(+2.31%) |
Feb 04, 2019 | 39.66 | 40.15 | 39.46 | 39.98 | 561,368 | +0.39(+0.99%) |
Feb 01, 2019 | 39.80 | 40.14 | 39.52 | 39.59 | 1,197,684 | -0.37(-0.94%) |
Jan 31, 2019 | 39.22 | 40.11 | 39.17 | 39.96 | 2,933,506 | +1.06(+2.72%) |
Jan 30, 2019 | 38.95 | 39.07 | 38.41 | 38.90 | 5,323,919 | +0.54(+1.40%) |
Jan 29, 2019 | 38.63 | 38.63 | 38.16 | 38.37 | 787,949 | -0.16(-0.40%) |
Jan 28, 2019 | 38.40 | 38.68 | 37.96 | 38.52 | 1,652,305 | -0.47(-1.22%) |
Jan 25, 2019 | 38.52 | 39.14 | 38.37 | 39.00 | 3,735,832 | +1.21(+3.21%) |
Jan 24, 2019 | 37.19 | 37.82 | 37.04 | 37.78 | 2,010,565 | +0.61(+1.64%) |
Jan 23, 2019 | 37.42 | 37.50 | 36.90 | 37.17 | 1,972,809 | +0.33(+0.89%) |
Jan 22, 2019 | 37.42 | 37.56 | 36.59 | 36.84 | 3,405,455 | -1.32(-3.47%) |
Jan 18, 2019 | 37.85 | 38.41 | 37.72 | 38.16 | 3,274,619 | +0.89(+2.37%) |
Jan 17, 2019 | 36.70 | 37.69 | 36.37 | 37.28 | 1,875,965 | +0.32(+0.86%) |
Jan 16, 2019 | 36.53 | 37.19 | 36.53 | 36.96 | 1,865,158 | +0.74(+2.04%) |
Jan 15, 2019 | 36.07 | 36.55 | 36.05 | 36.22 | 1,839,173 | +0.54(+1.51%) |
Jan 14, 2019 | 35.94 | 35.96 | 35.55 | 35.68 | 2,181,784 | -1.06(-2.88%) |
Jan 11, 2019 | 36.91 | 36.92 | 36.44 | 36.74 | 1,278,662 | -0.57(-1.54%) |
Jan 10, 2019 | 36.72 | 37.36 | 36.48 | 37.32 | 1,822,907 | +0.15(+0.39%) |
Jan 09, 2019 | 36.51 | 37.43 | 36.35 | 37.17 | 4,958,442 | +1.19(+3.30%) |
Jan 08, 2019 | 36.10 | 36.18 | 35.26 | 35.98 | 1,466,890 | +0.13(+0.36%) |
Jan 07, 2019 | 35.30 | 35.94 | 35.04 | 35.86 | 3,383,486 | +0.86(+2.45%) |
Jan 04, 2019 | 33.97 | 35.45 | 33.91 | 35.00 | 2,451,143 | +1.96(+5.94%) |
Jan 03, 2019 | 33.71 | 33.84 | 32.88 | 33.04 | 1,970,124 | -1.21(-3.54%) |
Jan 02, 2019 | 33.54 | 34.41 | 33.32 | 34.25 | 1,883,338 | +0.03(+0.08%) |
Dec 31, 2018 | 35.04 | 35.24 | 34.07 | 34.22 | 2,656,491 | -0.45(-1.29%) |
Dec 28, 2018 | 34.75 | 34.98 | 34.19 | 34.67 | 4,107,519 | +0.07(+0.21%) |
Dec 27, 2018 | 33.97 | 34.67 | 33.72 | 34.60 | 3,250,844 | -0.16(-0.47%) |
Dec 26, 2018 | 34.28 | 34.77 | 33.19 | 34.76 | 2,795,883 | +2.34(+7.20%) |
Dec 24, 2018 | 32.25 | 33.04 | 32.04 | 32.42 | 1,964,077 | -0.24(-0.73%) |
Dec 21, 2018 | 33.51 | 33.77 | 32.48 | 32.66 | 4,579,598 | -0.19(-0.57%) |
Dec 20, 2018 | 33.11 | 33.35 | 32.54 | 32.85 | 4,514,724 | -0.26(-0.77%) |
Dec 19, 2018 | 34.16 | 34.52 | 32.82 | 33.11 | 3,303,091 | -1.10(-3.21%) |
Dec 18, 2018 | 34.76 | 34.81 | 34.13 | 34.20 | 4,251,541 | -0.36(-1.03%) |
Dec 17, 2018 | 35.56 | 35.56 | 34.38 | 34.56 | 2,867,157 | -1.28(-3.56%) |
Dec 14, 2018 | 35.77 | 36.39 | 35.63 | 35.84 | 1,914,282 | -0.66(-1.82%) |
Dec 13, 2018 | 37.03 | 37.13 | 36.40 | 36.50 | 4,311,520 | -0.25(-0.67%) |
Dec 12, 2018 | 36.78 | 37.26 | 36.56 | 36.75 | 1,942,830 | +0.66(+1.84%) |
Dec 11, 2018 | 36.40 | 36.61 | 35.84 | 36.09 | 2,122,606 | +0.47(+1.31%) |
Dec 10, 2018 | 35.49 | 36.04 | 34.99 | 35.62 | 1,710,035 | -0.19(-0.52%) |
Dec 07, 2018 | 36.44 | 37.11 | 35.70 | 35.81 | 2,034,542 | -0.81(-2.21%) |
Dec 06, 2018 | 35.60 | 36.65 | 35.35 | 36.61 | 3,480,768 | -0.37(-0.99%) |
Dec 04, 2018 | 38.23 | 38.31 | 36.85 | 36.98 | 2,544,939 | -1.26(-3.30%) |