Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.49 | 41.54 | 40.53 | 41.22 | 7,225,791 | +0.02(+0.04%) |
Feb 27, 2019 | 39.74 | 41.22 | 39.63 | 41.20 | 5,559,190 | +1.46(+3.66%) |
Feb 26, 2019 | 39.28 | 40.62 | 39.16 | 39.74 | 4,378,202 | +0.68(+1.74%) |
Feb 25, 2019 | 38.70 | 39.53 | 38.62 | 39.06 | 4,998,340 | +0.67(+1.75%) |
Feb 22, 2019 | 37.92 | 38.39 | 37.62 | 38.39 | 4,199,517 | -0.39(-1.01%) |
Feb 21, 2019 | 39.24 | 39.55 | 38.66 | 38.78 | 2,764,855 | -0.44(-1.13%) |
Feb 20, 2019 | 39.45 | 39.93 | 39.12 | 39.23 | 2,707,881 | -0.22(-0.55%) |
Feb 19, 2019 | 38.80 | 39.62 | 38.45 | 39.45 | 3,255,963 | +0.71(+1.82%) |
Feb 15, 2019 | 38.65 | 39.09 | 38.55 | 38.74 | 4,015,982 | +0.47(+1.23%) |
Feb 14, 2019 | 38.39 | 38.96 | 37.92 | 38.27 | 5,811,888 | -0.62(-1.59%) |
Feb 13, 2019 | 39.74 | 39.74 | 38.11 | 38.89 | 6,387,293 | -0.99(-2.49%) |
Feb 12, 2019 | 39.67 | 40.41 | 39.41 | 39.88 | 2,624,984 | +0.34(+0.86%) |
Feb 11, 2019 | 39.72 | 39.75 | 39.26 | 39.54 | 3,805,940 | -0.10(-0.24%) |
Feb 08, 2019 | 40.29 | 40.42 | 39.56 | 39.64 | 2,688,448 | -0.82(-2.03%) |
Feb 07, 2019 | 40.23 | 40.67 | 39.94 | 40.46 | 2,903,124 | +0.26(+0.65%) |
Feb 06, 2019 | 40.37 | 40.74 | 39.94 | 40.20 | 2,088,590 | -0.44(-1.09%) |
Feb 05, 2019 | 40.32 | 40.79 | 40.07 | 40.64 | 2,387,485 | +0.70(+1.75%) |
Feb 04, 2019 | 39.66 | 40.10 | 39.25 | 39.94 | 2,233,757 | +0.43(+1.08%) |
Feb 01, 2019 | 40.52 | 40.80 | 39.40 | 39.52 | 4,439,489 | -0.94(-2.33%) |
Jan 31, 2019 | 39.43 | 40.49 | 39.19 | 40.46 | 5,483,110 | +0.90(+2.27%) |
Jan 30, 2019 | 40.10 | 40.41 | 39.45 | 39.56 | 3,536,210 | -0.47(-1.18%) |
Jan 29, 2019 | 40.07 | 40.18 | 39.44 | 40.03 | 3,848,418 | -0.12(-0.30%) |
Jan 28, 2019 | 40.67 | 40.74 | 39.83 | 40.15 | 4,275,820 | -0.89(-2.17%) |
Jan 25, 2019 | 40.97 | 41.54 | 40.74 | 41.04 | 2,983,366 | +0.31(+0.77%) |
Jan 24, 2019 | 40.57 | 40.75 | 39.75 | 40.73 | 2,836,337 | +0.08(+0.19%) |
Jan 23, 2019 | 41.11 | 41.11 | 40.01 | 40.65 | 2,462,169 | -0.38(-0.93%) |
Jan 22, 2019 | 41.20 | 41.70 | 40.78 | 41.03 | 2,663,133 | -0.39(-0.95%) |
Jan 18, 2019 | 40.34 | 41.73 | 40.34 | 41.43 | 4,713,186 | +1.43(+3.57%) |
Jan 17, 2019 | 39.08 | 40.17 | 39.03 | 40.00 | 3,975,091 | +0.76(+1.93%) |
Jan 16, 2019 | 37.71 | 39.29 | 37.52 | 39.24 | 12,221,754 | -1.96(-4.76%) |
Jan 15, 2019 | 41.03 | 41.46 | 40.96 | 41.20 | 2,272,401 | -0.02(-0.04%) |
Jan 14, 2019 | 41.14 | 41.71 | 40.92 | 41.22 | 2,066,231 | -0.09(-0.21%) |
Jan 11, 2019 | 41.16 | 42.52 | 40.83 | 41.30 | 4,167,054 | +0.07(+0.17%) |
Jan 10, 2019 | 39.94 | 41.27 | 38.88 | 41.23 | 4,849,794 | -1.73(-4.04%) |
Jan 09, 2019 | 42.64 | 43.55 | 42.03 | 42.97 | 3,531,050 | +0.24(+0.55%) |
Jan 08, 2019 | 43.09 | 43.57 | 41.72 | 42.73 | 2,781,305 | +0.75(+1.79%) |
Jan 07, 2019 | 40.75 | 42.64 | 40.67 | 41.98 | 2,735,248 | +1.04(+2.53%) |
Jan 04, 2019 | 41.39 | 41.57 | 40.69 | 40.95 | 3,268,763 | -0.03(-0.06%) |
Jan 03, 2019 | 41.18 | 41.94 | 40.62 | 40.97 | 3,349,147 | -0.42(-1.01%) |
Jan 02, 2019 | 40.07 | 41.93 | 39.81 | 41.39 | 3,175,577 | +0.76(+1.87%) |
Dec 31, 2018 | 40.21 | 41.06 | 39.71 | 40.63 | 2,262,072 | +0.49(+1.22%) |
Dec 28, 2018 | 40.83 | 40.88 | 39.80 | 40.14 | 2,594,042 | -0.53(-1.31%) |
Dec 27, 2018 | 40.18 | 40.69 | 39.15 | 40.68 | 2,770,427 | -0.08(-0.19%) |
Dec 26, 2018 | 38.97 | 40.92 | 38.97 | 40.76 | 4,978,158 | +2.23(+5.79%) |
Dec 24, 2018 | 38.43 | 39.19 | 38.10 | 38.52 | 3,291,820 | -0.11(-0.29%) |
Dec 21, 2018 | 40.33 | 40.94 | 38.56 | 38.64 | 4,575,764 | -1.58(-3.92%) |
Dec 20, 2018 | 40.48 | 41.03 | 39.61 | 40.21 | 3,629,956 | -0.58(-1.43%) |
Dec 19, 2018 | 42.10 | 42.52 | 40.68 | 40.80 | 2,814,479 | -1.32(-3.13%) |
Dec 18, 2018 | 41.84 | 42.55 | 41.57 | 42.12 | 3,314,352 | +0.57(+1.36%) |
Dec 17, 2018 | 42.18 | 42.52 | 41.36 | 41.55 | 2,815,708 | -0.83(-1.95%) |
Dec 14, 2018 | 42.58 | 43.57 | 42.17 | 42.38 | 2,782,968 | -0.31(-0.74%) |
Dec 13, 2018 | 43.56 | 43.96 | 42.20 | 42.69 | 2,956,312 | -1.05(-2.39%) |
Dec 12, 2018 | 43.27 | 44.16 | 42.94 | 43.74 | 3,442,287 | +0.99(+2.30%) |
Dec 11, 2018 | 43.15 | 43.85 | 42.30 | 42.75 | 2,447,392 | +0.00(+0.00%) |
Dec 10, 2018 | 43.21 | 43.30 | 41.70 | 42.75 | 2,814,457 | -0.28(-0.65%) |
Dec 07, 2018 | 44.23 | 44.58 | 42.72 | 43.03 | 3,164,148 | -1.16(-2.62%) |
Dec 06, 2018 | 43.86 | 44.38 | 42.97 | 44.19 | 4,007,367 | -0.11(-0.26%) |
Dec 04, 2018 | 46.24 | 46.51 | 43.91 | 44.30 | 4,904,407 | -2.03(-4.38%) |