Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.48 | 40.41 | 39.09 | 40.15 | 26,019,866 | -0.43(-1.06%) |
Feb 27, 2019 | 41.86 | 42.00 | 40.28 | 40.58 | 30,037,298 | -1.61(-3.82%) |
Feb 26, 2019 | 41.59 | 42.38 | 41.53 | 42.19 | 18,365,984 | +0.21(+0.49%) |
Feb 25, 2019 | 43.03 | 43.20 | 41.94 | 41.99 | 25,003,732 | +0.18(+0.42%) |
Feb 22, 2019 | 41.33 | 41.81 | 41.08 | 41.81 | 23,249,714 | +1.02(+2.50%) |
Feb 21, 2019 | 41.71 | 42.10 | 40.68 | 40.79 | 24,464,850 | -0.67(-1.61%) |
Feb 20, 2019 | 41.55 | 42.49 | 41.38 | 41.46 | 27,075,740 | +0.25(+0.60%) |
Feb 19, 2019 | 40.95 | 41.73 | 40.76 | 41.21 | 26,028,896 | -0.03(-0.07%) |
Feb 15, 2019 | 41.51 | 41.64 | 40.68 | 41.24 | 29,495,436 | -0.24(-0.57%) |
Feb 14, 2019 | 40.65 | 42.39 | 40.57 | 41.48 | 42,422,428 | +0.54(+1.32%) |
Feb 13, 2019 | 40.12 | 41.52 | 40.07 | 40.94 | 49,655,352 | +1.26(+3.17%) |
Feb 12, 2019 | 38.69 | 40.04 | 38.54 | 39.68 | 44,331,960 | +1.79(+4.72%) |
Feb 11, 2019 | 37.91 | 38.18 | 36.69 | 37.89 | 30,149,314 | +0.00(+0.00%) |
Feb 08, 2019 | 37.12 | 38.09 | 36.78 | 37.89 | 36,220,524 | -0.79(-2.03%) |
Feb 07, 2019 | 40.08 | 40.32 | 38.21 | 38.68 | 40,949,376 | -2.10(-5.15%) |
Feb 06, 2019 | 39.68 | 41.21 | 39.65 | 40.78 | 48,308,248 | +2.11(+5.46%) |
Feb 05, 2019 | 38.54 | 39.61 | 38.47 | 38.67 | 24,916,316 | -0.10(-0.25%) |
Feb 04, 2019 | 38.84 | 38.90 | 37.82 | 38.76 | 31,384,292 | -0.13(-0.33%) |
Feb 01, 2019 | 37.63 | 39.15 | 37.55 | 38.89 | 37,510,276 | +1.36(+3.61%) |
Jan 31, 2019 | 36.96 | 38.13 | 36.61 | 37.54 | 34,638,808 | -0.02(-0.05%) |
Jan 30, 2019 | 37.62 | 38.07 | 36.92 | 37.56 | 33,384,928 | +0.83(+2.27%) |
Jan 29, 2019 | 37.60 | 38.28 | 36.58 | 36.72 | 30,693,570 | -0.68(-1.81%) |
Jan 28, 2019 | 36.29 | 38.26 | 35.99 | 37.40 | 44,985,060 | -0.86(-2.26%) |
Jan 25, 2019 | 37.41 | 38.60 | 36.83 | 38.26 | 62,153,496 | +2.33(+6.48%) |
Jan 24, 2019 | 34.68 | 36.77 | 34.47 | 35.94 | 66,028,468 | +2.31(+6.86%) |
Jan 23, 2019 | 33.50 | 34.07 | 32.84 | 33.63 | 31,526,554 | +0.36(+1.09%) |
Jan 22, 2019 | 34.62 | 34.62 | 32.95 | 33.26 | 37,678,512 | -1.86(-5.29%) |
Jan 18, 2019 | 33.62 | 35.54 | 33.45 | 35.12 | 45,688,944 | +1.85(+5.55%) |
Jan 17, 2019 | 32.64 | 33.59 | 32.08 | 33.27 | 29,670,456 | +0.29(+0.89%) |
Jan 16, 2019 | 33.43 | 33.72 | 32.93 | 32.98 | 25,314,906 | -0.40(-1.21%) |
Jan 15, 2019 | 34.39 | 34.60 | 33.05 | 33.38 | 31,154,454 | -0.67(-1.96%) |
Jan 14, 2019 | 34.10 | 34.30 | 33.65 | 34.05 | 35,206,580 | -1.32(-3.72%) |
Jan 11, 2019 | 34.79 | 36.07 | 34.38 | 35.37 | 31,024,260 | +0.10(+0.28%) |
Jan 10, 2019 | 34.63 | 35.31 | 34.45 | 35.27 | 24,848,464 | +0.46(+1.33%) |
Jan 09, 2019 | 34.34 | 35.64 | 34.30 | 34.81 | 55,064,876 | +1.67(+5.04%) |
Jan 08, 2019 | 33.93 | 33.96 | 32.22 | 33.14 | 31,976,546 | -0.26(-0.76%) |
Jan 07, 2019 | 33.10 | 33.83 | 32.71 | 33.39 | 45,550,216 | +1.28(+3.98%) |
Jan 04, 2019 | 31.09 | 32.45 | 30.99 | 32.12 | 29,076,958 | +1.67(+5.48%) |
Jan 03, 2019 | 31.25 | 31.58 | 30.31 | 30.45 | 29,649,254 | -1.72(-5.34%) |
Jan 02, 2019 | 30.45 | 32.49 | 30.20 | 32.16 | 26,417,250 | +1.00(+3.21%) |
Dec 31, 2018 | 31.42 | 31.82 | 30.90 | 31.16 | 21,781,372 | +0.16(+0.51%) |
Dec 28, 2018 | 31.43 | 31.70 | 30.84 | 31.01 | 30,396,134 | -0.35(-1.13%) |
Dec 27, 2018 | 29.87 | 31.44 | 29.69 | 31.36 | 39,782,612 | +1.02(+3.37%) |
Dec 26, 2018 | 28.82 | 30.36 | 27.88 | 30.34 | 46,502,640 | +1.84(+6.44%) |
Dec 24, 2018 | 29.33 | 29.81 | 28.48 | 28.50 | 24,204,274 | -1.28(-4.29%) |
Dec 21, 2018 | 31.11 | 31.48 | 29.57 | 29.78 | 55,624,612 | -0.94(-3.07%) |
Dec 20, 2018 | 31.04 | 32.31 | 30.31 | 30.72 | 61,467,912 | -0.13(-0.41%) |
Dec 19, 2018 | 31.09 | 32.98 | 30.71 | 30.85 | 108,479,880 | -2.65(-7.92%) |
Dec 18, 2018 | 33.78 | 34.32 | 33.36 | 33.50 | 46,040,224 | +0.23(+0.68%) |
Dec 17, 2018 | 33.55 | 34.59 | 33.00 | 33.27 | 31,340,450 | -0.31(-0.94%) |
Dec 14, 2018 | 33.82 | 34.82 | 33.45 | 33.59 | 29,448,294 | -0.81(-2.34%) |
Dec 13, 2018 | 35.64 | 35.72 | 34.14 | 34.39 | 24,244,088 | -0.99(-2.80%) |
Dec 12, 2018 | 35.30 | 35.96 | 34.77 | 35.39 | 27,108,150 | +0.81(+2.33%) |
Dec 11, 2018 | 34.95 | 35.61 | 34.47 | 34.58 | 26,677,698 | +0.40(+1.18%) |
Dec 10, 2018 | 34.21 | 35.08 | 33.91 | 34.18 | 34,560,432 | -0.50(-1.44%) |
Dec 07, 2018 | 36.95 | 36.95 | 34.58 | 34.68 | 31,176,988 | -2.32(-6.27%) |
Dec 06, 2018 | 35.02 | 37.01 | 34.50 | 37.00 | 38,152,636 | +0.78(+2.14%) |
Dec 04, 2018 | 38.85 | 39.16 | 36.06 | 36.22 | 37,282,504 | -3.09(-7.87%) |