Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.14 | 40.57 | 39.90 | 40.12 | 1,348,241 | -0.03(-0.08%) |
Feb 27, 2019 | 39.98 | 40.26 | 39.68 | 40.15 | 616,475 | -0.11(-0.27%) |
Feb 26, 2019 | 40.57 | 40.61 | 40.04 | 40.26 | 735,004 | -0.23(-0.57%) |
Feb 25, 2019 | 40.56 | 40.63 | 40.26 | 40.49 | 642,764 | -0.08(-0.21%) |
Feb 22, 2019 | 40.53 | 40.80 | 40.36 | 40.57 | 848,152 | +0.12(+0.29%) |
Feb 21, 2019 | 39.63 | 40.48 | 39.29 | 40.46 | 1,942,488 | +0.77(+1.94%) |
Feb 20, 2019 | 40.10 | 40.12 | 39.36 | 39.69 | 880,937 | -0.55(-1.38%) |
Feb 19, 2019 | 40.46 | 40.50 | 40.06 | 40.24 | 819,880 | -0.24(-0.59%) |
Feb 15, 2019 | 40.36 | 40.48 | 40.13 | 40.48 | 1,469,558 | +0.21(+0.52%) |
Feb 14, 2019 | 40.00 | 40.38 | 39.96 | 40.27 | 1,696,269 | +0.28(+0.71%) |
Feb 13, 2019 | 39.65 | 40.13 | 39.51 | 39.99 | 1,976,799 | -0.15(-0.36%) |
Feb 12, 2019 | 41.54 | 42.01 | 40.10 | 40.13 | 1,483,381 | -1.22(-2.94%) |
Feb 11, 2019 | 40.73 | 41.36 | 40.70 | 41.35 | 1,388,129 | +0.40(+0.98%) |
Feb 08, 2019 | 40.73 | 41.10 | 40.73 | 40.95 | 2,026,941 | +0.06(+0.15%) |
Feb 07, 2019 | 40.67 | 40.98 | 40.41 | 40.89 | 2,707,799 | +0.15(+0.38%) |
Feb 06, 2019 | 41.27 | 41.40 | 40.71 | 40.73 | 1,180,562 | -0.55(-1.32%) |
Feb 05, 2019 | 41.10 | 41.30 | 40.73 | 41.28 | 1,383,899 | +0.20(+0.49%) |
Feb 04, 2019 | 40.13 | 41.09 | 40.01 | 41.08 | 1,680,886 | +0.82(+2.03%) |
Feb 01, 2019 | 40.56 | 40.80 | 39.63 | 40.26 | 1,575,659 | -0.32(-0.80%) |
Jan 31, 2019 | 40.05 | 40.72 | 39.66 | 40.59 | 4,638,533 | +0.45(+1.11%) |
Jan 30, 2019 | 39.86 | 40.26 | 39.78 | 40.14 | 1,168,049 | +0.41(+1.03%) |
Jan 29, 2019 | 39.40 | 39.77 | 39.31 | 39.73 | 1,736,300 | +0.47(+1.20%) |
Jan 28, 2019 | 38.73 | 39.31 | 38.65 | 39.26 | 1,137,348 | +0.49(+1.26%) |
Jan 25, 2019 | 37.80 | 38.78 | 37.80 | 38.77 | 1,257,347 | +0.95(+2.52%) |
Jan 24, 2019 | 37.93 | 38.01 | 37.58 | 37.82 | 1,453,484 | -0.11(-0.30%) |
Jan 23, 2019 | 38.06 | 38.11 | 37.64 | 37.93 | 1,025,939 | -0.21(-0.54%) |
Jan 22, 2019 | 38.17 | 38.35 | 37.82 | 38.14 | 893,495 | +0.02(+0.06%) |
Jan 18, 2019 | 38.33 | 38.43 | 37.88 | 38.12 | 1,693,990 | -0.22(-0.58%) |
Jan 17, 2019 | 38.06 | 38.40 | 37.96 | 38.34 | 1,060,255 | +0.19(+0.50%) |
Jan 16, 2019 | 37.75 | 38.17 | 37.62 | 38.15 | 1,095,741 | +0.44(+1.17%) |
Jan 15, 2019 | 37.52 | 37.85 | 37.26 | 37.70 | 1,186,556 | +0.30(+0.80%) |
Jan 14, 2019 | 37.68 | 37.68 | 37.25 | 37.41 | 1,072,225 | -0.31(-0.81%) |
Jan 11, 2019 | 37.35 | 37.83 | 37.07 | 37.71 | 1,614,660 | +0.45(+1.21%) |
Jan 10, 2019 | 36.52 | 37.34 | 36.50 | 37.26 | 1,115,302 | +0.64(+1.75%) |
Jan 09, 2019 | 36.93 | 36.99 | 36.16 | 36.62 | 2,480,875 | -0.16(-0.44%) |
Jan 08, 2019 | 36.57 | 36.99 | 36.26 | 36.78 | 2,968,287 | +0.48(+1.32%) |
Jan 07, 2019 | 36.31 | 36.70 | 36.14 | 36.30 | 2,280,719 | -0.16(-0.44%) |
Jan 04, 2019 | 36.65 | 36.95 | 36.29 | 36.46 | 1,986,266 | -0.08(-0.21%) |
Jan 03, 2019 | 36.03 | 37.06 | 36.03 | 36.54 | 1,609,362 | +0.47(+1.31%) |
Jan 02, 2019 | 36.74 | 36.77 | 35.84 | 36.07 | 2,414,315 | -0.93(-2.51%) |
Dec 31, 2018 | 36.90 | 37.02 | 36.37 | 37.00 | 1,642,721 | +0.07(+0.19%) |
Dec 28, 2018 | 37.00 | 37.32 | 36.32 | 36.93 | 1,726,247 | +0.18(+0.50%) |
Dec 27, 2018 | 36.32 | 36.76 | 35.44 | 36.74 | 1,308,650 | +0.26(+0.71%) |
Dec 26, 2018 | 34.89 | 36.48 | 34.66 | 36.48 | 1,443,037 | +1.73(+4.98%) |
Dec 24, 2018 | 36.82 | 36.89 | 34.71 | 34.75 | 1,165,954 | -2.17(-5.87%) |
Dec 21, 2018 | 37.23 | 37.99 | 36.92 | 36.92 | 6,295,131 | -0.41(-1.10%) |
Dec 20, 2018 | 37.80 | 38.16 | 37.19 | 37.33 | 2,417,440 | -0.43(-1.13%) |
Dec 19, 2018 | 37.87 | 38.13 | 37.49 | 37.76 | 1,852,366 | -0.11(-0.30%) |
Dec 18, 2018 | 37.41 | 38.09 | 37.31 | 37.87 | 2,125,353 | +0.63(+1.70%) |
Dec 17, 2018 | 38.70 | 38.86 | 37.13 | 37.24 | 2,763,922 | -1.39(-3.59%) |
Dec 14, 2018 | 38.54 | 38.69 | 38.37 | 38.63 | 1,311,895 | -0.14(-0.37%) |
Dec 13, 2018 | 38.11 | 38.99 | 38.09 | 38.77 | 1,765,926 | +0.68(+1.78%) |
Dec 12, 2018 | 39.18 | 39.25 | 38.06 | 38.09 | 2,659,249 | -0.92(-2.37%) |
Dec 11, 2018 | 38.83 | 39.26 | 38.72 | 39.02 | 1,328,119 | +0.34(+0.87%) |
Dec 10, 2018 | 38.84 | 38.89 | 38.17 | 38.68 | 1,641,745 | -0.08(-0.20%) |
Dec 07, 2018 | 38.83 | 38.92 | 38.45 | 38.76 | 2,168,397 | -0.21(-0.53%) |
Dec 06, 2018 | 37.83 | 38.96 | 37.61 | 38.96 | 3,346,951 | +1.09(+2.88%) |
Dec 04, 2018 | 38.20 | 38.50 | 37.76 | 37.87 | 1,634,067 | -0.27(-0.70%) |