Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.15 | 38.27 | 37.20 | 37.45 | 1,346,648 | -0.34(-0.90%) |
Feb 27, 2019 | 38.24 | 38.89 | 37.64 | 37.79 | 1,492,670 | -0.73(-1.90%) |
Feb 26, 2019 | 38.18 | 38.85 | 37.36 | 38.52 | 1,646,365 | +0.01(+0.03%) |
Feb 25, 2019 | 39.50 | 39.67 | 37.61 | 38.51 | 3,141,934 | +1.53(+4.14%) |
Feb 22, 2019 | 35.08 | 37.03 | 35.08 | 36.98 | 1,785,900 | +2.40(+6.94%) |
Feb 21, 2019 | 35.56 | 35.97 | 34.00 | 34.58 | 1,170,690 | -1.06(-2.97%) |
Feb 20, 2019 | 34.14 | 36.07 | 34.06 | 35.64 | 2,524,117 | +1.68(+4.95%) |
Feb 19, 2019 | 32.80 | 34.14 | 32.50 | 33.96 | 2,087,277 | +0.82(+2.47%) |
Feb 15, 2019 | 35.07 | 35.15 | 33.01 | 33.14 | 2,048,700 | -1.70(-4.88%) |
Feb 14, 2019 | 34.88 | 35.15 | 34.40 | 34.84 | 668,748 | -0.13(-0.37%) |
Feb 13, 2019 | 35.03 | 35.20 | 34.34 | 34.97 | 1,569,183 | +0.39(+1.13%) |
Feb 12, 2019 | 34.56 | 34.69 | 33.90 | 34.58 | 1,286,891 | +0.45(+1.32%) |
Feb 11, 2019 | 34.61 | 35.35 | 33.68 | 34.13 | 1,552,063 | +0.09(+0.26%) |
Feb 08, 2019 | 33.59 | 34.60 | 33.31 | 34.04 | 925,300 | -0.07(-0.21%) |
Feb 07, 2019 | 35.88 | 36.09 | 33.55 | 34.11 | 1,780,423 | -2.26(-6.21%) |
Feb 06, 2019 | 36.27 | 36.87 | 35.76 | 36.37 | 826,598 | +0.17(+0.47%) |
Feb 05, 2019 | 36.01 | 37.42 | 36.01 | 36.20 | 1,126,877 | +0.30(+0.84%) |
Feb 04, 2019 | 35.14 | 36.27 | 34.72 | 35.90 | 1,342,010 | +0.70(+1.99%) |
Feb 01, 2019 | 35.80 | 35.97 | 34.92 | 35.20 | 2,344,700 | -0.60(-1.68%) |
Jan 31, 2019 | 34.67 | 36.28 | 34.67 | 35.80 | 2,179,108 | +1.39(+4.04%) |
Jan 30, 2019 | 34.52 | 35.00 | 33.81 | 34.41 | 1,048,976 | +0.67(+1.99%) |
Jan 29, 2019 | 34.03 | 34.66 | 33.68 | 33.74 | 1,418,006 | -0.56(-1.63%) |
Jan 28, 2019 | 33.71 | 34.42 | 33.24 | 34.30 | 1,053,922 | -0.14(-0.41%) |
Jan 25, 2019 | 33.73 | 35.00 | 33.61 | 34.44 | 1,637,500 | +1.55(+4.71%) |
Jan 24, 2019 | 32.25 | 33.20 | 32.05 | 32.89 | 1,128,948 | +0.47(+1.45%) |
Jan 23, 2019 | 32.84 | 33.74 | 31.61 | 32.42 | 1,741,089 | +0.01(+0.03%) |
Jan 22, 2019 | 32.75 | 32.96 | 31.71 | 32.41 | 1,789,387 | -0.88(-2.64%) |
Jan 18, 2019 | 31.80 | 34.45 | 31.75 | 33.29 | 3,254,200 | +1.96(+6.26%) |
Jan 17, 2019 | 30.69 | 32.12 | 30.43 | 31.33 | 1,101,659 | +0.51(+1.65%) |
Jan 16, 2019 | 30.60 | 31.52 | 30.60 | 30.82 | 1,437,024 | +0.52(+1.72%) |
Jan 15, 2019 | 29.95 | 31.05 | 29.94 | 30.30 | 1,743,209 | +0.59(+1.99%) |
Jan 14, 2019 | 30.63 | 30.63 | 29.39 | 29.71 | 1,994,383 | -1.81(-5.74%) |
Jan 11, 2019 | 31.65 | 31.88 | 30.78 | 31.52 | 1,161,600 | -0.29(-0.91%) |
Jan 10, 2019 | 32.63 | 32.90 | 31.27 | 31.81 | 2,111,289 | -1.19(-3.61%) |
Jan 09, 2019 | 32.55 | 33.72 | 32.41 | 33.00 | 1,484,593 | +0.97(+3.03%) |
Jan 08, 2019 | 32.20 | 32.61 | 31.36 | 32.03 | 1,623,794 | +0.50(+1.59%) |
Jan 07, 2019 | 30.83 | 31.65 | 30.07 | 31.53 | 1,499,805 | +1.21(+3.99%) |
Jan 04, 2019 | 29.00 | 30.62 | 28.79 | 30.32 | 1,334,800 | +1.95(+6.87%) |
Jan 03, 2019 | 29.23 | 29.68 | 28.20 | 28.37 | 1,092,909 | -1.42(-4.77%) |
Jan 02, 2019 | 28.23 | 30.34 | 27.81 | 29.79 | 1,646,912 | +0.58(+1.99%) |
Dec 31, 2018 | 30.92 | 31.18 | 28.80 | 29.21 | 1,329,900 | -1.32(-4.32%) |
Dec 28, 2018 | 30.63 | 31.28 | 29.56 | 30.53 | 1,217,000 | +0.20(+0.66%) |
Dec 27, 2018 | 29.39 | 30.34 | 28.94 | 30.33 | 1,243,263 | +0.30(+1.00%) |
Dec 26, 2018 | 29.28 | 30.07 | 28.47 | 30.03 | 1,315,549 | +0.80(+2.74%) |
Dec 24, 2018 | 28.29 | 29.46 | 27.84 | 29.23 | 879,300 | +1.00(+3.54%) |
Dec 21, 2018 | 29.78 | 29.90 | 27.93 | 28.23 | 1,869,600 | -1.18(-4.01%) |
Dec 20, 2018 | 29.96 | 30.48 | 28.62 | 29.41 | 2,665,156 | -0.83(-2.74%) |
Dec 19, 2018 | 32.30 | 32.36 | 29.81 | 30.24 | 2,423,646 | -2.23(-6.87%) |
Dec 18, 2018 | 33.49 | 33.63 | 31.80 | 32.47 | 2,026,316 | -0.63(-1.90%) |
Dec 17, 2018 | 36.04 | 36.04 | 32.52 | 33.10 | 2,369,790 | -3.05(-8.44%) |
Dec 14, 2018 | 36.06 | 38.30 | 35.80 | 36.15 | 1,509,800 | -0.72(-1.95%) |
Dec 13, 2018 | 37.93 | 38.69 | 36.75 | 36.87 | 1,894,736 | +0.31(+0.85%) |
Dec 12, 2018 | 35.65 | 37.85 | 35.65 | 36.56 | 2,549,689 | +1.66(+4.76%) |
Dec 11, 2018 | 34.60 | 35.29 | 34.16 | 34.90 | 1,194,817 | +0.96(+2.83%) |
Dec 10, 2018 | 33.25 | 34.35 | 32.42 | 33.94 | 1,532,102 | +0.40(+1.19%) |
Dec 07, 2018 | 34.95 | 35.99 | 33.41 | 33.54 | 1,291,800 | -1.69(-4.80%) |
Dec 06, 2018 | 34.06 | 35.46 | 33.00 | 35.23 | 2,392,645 | -1.17(-3.21%) |
Dec 04, 2018 | 36.24 | 37.64 | 35.80 | 36.40 | 2,465,300 | -0.05(-0.14%) |