Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.87 | 36.91 | 36.42 | 36.59 | 4,213,045 | -0.46(-1.24%) |
Feb 27, 2019 | 37.10 | 37.25 | 36.63 | 37.04 | 4,612,438 | +0.01(+0.03%) |
Feb 26, 2019 | 37.01 | 37.31 | 36.80 | 37.04 | 3,517,413 | -0.20(-0.54%) |
Feb 25, 2019 | 37.49 | 37.70 | 37.21 | 37.24 | 2,210,147 | -0.15(-0.41%) |
Feb 22, 2019 | 37.17 | 37.45 | 37.09 | 37.39 | 1,310,492 | +0.31(+0.85%) |
Feb 21, 2019 | 36.80 | 37.10 | 36.69 | 37.07 | 1,288,131 | +0.15(+0.41%) |
Feb 20, 2019 | 36.99 | 37.04 | 36.81 | 36.92 | 1,365,703 | -0.14(-0.39%) |
Feb 19, 2019 | 36.72 | 37.18 | 36.65 | 37.06 | 2,158,438 | +0.18(+0.49%) |
Feb 15, 2019 | 36.66 | 36.96 | 36.50 | 36.88 | 1,769,940 | +0.37(+1.02%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.13 | 36.51 | 2,363,078 | -0.07(-0.18%) |
Feb 13, 2019 | 36.78 | 36.91 | 36.35 | 36.58 | 2,785,106 | -0.14(-0.39%) |
Feb 12, 2019 | 35.65 | 36.76 | 35.63 | 36.72 | 3,536,654 | +1.25(+3.52%) |
Feb 11, 2019 | 35.31 | 35.55 | 35.15 | 35.47 | 2,363,853 | +0.18(+0.51%) |
Feb 08, 2019 | 35.10 | 35.40 | 34.99 | 35.29 | 2,003,597 | +0.05(+0.14%) |
Feb 07, 2019 | 34.99 | 35.39 | 34.87 | 35.24 | 2,693,668 | +0.31(+0.87%) |
Feb 06, 2019 | 35.26 | 35.42 | 34.90 | 34.94 | 2,765,202 | -0.36(-1.03%) |
Feb 05, 2019 | 35.18 | 35.42 | 35.12 | 35.30 | 1,770,265 | +0.19(+0.54%) |
Feb 04, 2019 | 34.90 | 35.13 | 34.73 | 35.11 | 2,174,797 | +0.22(+0.63%) |
Feb 01, 2019 | 34.95 | 35.26 | 34.80 | 34.89 | 3,052,642 | -0.09(-0.25%) |
Jan 31, 2019 | 34.35 | 35.08 | 34.15 | 34.98 | 4,013,051 | +0.62(+1.80%) |
Jan 30, 2019 | 34.18 | 34.47 | 33.74 | 34.36 | 4,277,287 | +0.28(+0.81%) |
Jan 29, 2019 | 33.34 | 34.14 | 32.99 | 34.08 | 3,255,397 | +0.37(+1.10%) |
Jan 28, 2019 | 33.26 | 33.88 | 33.18 | 33.71 | 2,500,081 | +0.12(+0.37%) |
Jan 25, 2019 | 33.70 | 34.14 | 33.39 | 33.58 | 5,337,089 | +0.18(+0.54%) |
Jan 24, 2019 | 32.91 | 33.42 | 32.90 | 33.40 | 3,061,877 | +0.48(+1.45%) |
Jan 23, 2019 | 33.08 | 33.35 | 32.58 | 32.93 | 2,925,718 | -0.13(-0.40%) |
Jan 22, 2019 | 33.47 | 33.47 | 32.88 | 33.06 | 5,605,283 | -0.58(-1.73%) |
Jan 18, 2019 | 33.46 | 33.92 | 33.35 | 33.64 | 4,070,119 | +0.31(+0.92%) |
Jan 17, 2019 | 32.89 | 33.51 | 32.73 | 33.34 | 4,363,612 | +0.23(+0.69%) |
Jan 16, 2019 | 33.46 | 33.59 | 33.11 | 33.11 | 3,763,147 | -0.33(-1.00%) |
Jan 15, 2019 | 33.40 | 33.56 | 33.05 | 33.44 | 2,971,575 | -0.07(-0.20%) |
Jan 14, 2019 | 33.56 | 33.77 | 33.47 | 33.51 | 1,968,683 | -0.24(-0.71%) |
Jan 11, 2019 | 33.53 | 33.93 | 33.45 | 33.75 | 2,961,927 | +0.05(+0.14%) |
Jan 10, 2019 | 33.55 | 33.78 | 33.35 | 33.70 | 7,365,106 | -0.08(-0.23%) |
Jan 09, 2019 | 33.20 | 34.01 | 32.89 | 33.77 | 6,649,119 | +0.70(+2.10%) |
Jan 08, 2019 | 33.09 | 33.14 | 32.64 | 33.08 | 4,461,190 | +0.26(+0.78%) |
Jan 07, 2019 | 32.25 | 33.14 | 32.01 | 32.82 | 4,970,314 | +0.72(+2.26%) |
Jan 04, 2019 | 31.30 | 32.25 | 31.24 | 32.10 | 6,291,538 | +1.19(+3.86%) |
Jan 03, 2019 | 31.06 | 31.41 | 30.71 | 30.90 | 4,774,184 | -0.38(-1.22%) |
Jan 02, 2019 | 30.50 | 31.46 | 30.43 | 31.29 | 3,420,988 | +0.28(+0.89%) |
Dec 31, 2018 | 31.00 | 31.29 | 30.44 | 31.01 | 3,435,008 | +0.14(+0.46%) |
Dec 28, 2018 | 31.08 | 31.40 | 30.67 | 30.87 | 3,914,278 | -0.04(-0.12%) |
Dec 27, 2018 | 30.26 | 30.92 | 29.85 | 30.90 | 5,356,017 | +0.20(+0.65%) |
Dec 26, 2018 | 29.45 | 30.73 | 29.14 | 30.70 | 6,272,078 | +1.39(+4.75%) |
Dec 24, 2018 | 29.71 | 29.93 | 29.26 | 29.31 | 3,833,526 | -0.67(-2.23%) |
Dec 21, 2018 | 30.85 | 31.32 | 29.89 | 29.98 | 6,272,032 | -0.79(-2.58%) |
Dec 20, 2018 | 30.91 | 31.47 | 30.52 | 30.77 | 8,620,229 | -0.33(-1.07%) |
Dec 19, 2018 | 31.53 | 32.25 | 30.99 | 31.10 | 7,013,638 | -0.39(-1.24%) |
Dec 18, 2018 | 31.27 | 31.87 | 31.17 | 31.49 | 5,895,325 | +0.43(+1.38%) |
Dec 17, 2018 | 31.35 | 31.77 | 30.89 | 31.07 | 5,929,320 | -0.40(-1.27%) |
Dec 14, 2018 | 31.55 | 32.05 | 31.37 | 31.47 | 4,604,154 | -0.36(-1.13%) |
Dec 13, 2018 | 32.21 | 32.38 | 31.77 | 31.83 | 2,846,569 | -0.31(-0.97%) |
Dec 12, 2018 | 31.99 | 32.58 | 31.85 | 32.14 | 4,621,372 | +0.40(+1.26%) |
Dec 11, 2018 | 32.32 | 32.57 | 31.68 | 31.74 | 4,527,521 | -0.24(-0.74%) |
Dec 10, 2018 | 32.52 | 32.72 | 31.61 | 31.98 | 7,196,951 | -0.55(-1.69%) |
Dec 07, 2018 | 32.93 | 33.34 | 32.43 | 32.53 | 8,722,037 | -0.41(-1.24%) |
Dec 06, 2018 | 32.23 | 32.96 | 32.00 | 32.94 | 7,846,419 | +0.28(+0.87%) |
Dec 04, 2018 | 33.91 | 33.93 | 32.59 | 32.65 | 9,872,576 | -1.60(-4.66%) |