Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.76 | 39.97 | 39.75 | 39.82 | 2,419,737 | +0.00(+0.00%) |
Feb 27, 2019 | 39.65 | 39.86 | 39.50 | 39.82 | 2,499,569 | +0.05(+0.12%) |
Feb 26, 2019 | 39.67 | 39.90 | 39.67 | 39.77 | 3,272,304 | +0.01(+0.04%) |
Feb 25, 2019 | 39.94 | 40.01 | 39.74 | 39.76 | 2,863,566 | +0.03(+0.08%) |
Feb 22, 2019 | 39.48 | 39.75 | 39.48 | 39.72 | 2,604,238 | +0.35(+0.89%) |
Feb 21, 2019 | 39.37 | 39.47 | 39.21 | 39.37 | 3,916,739 | -0.10(-0.25%) |
Feb 20, 2019 | 39.45 | 39.53 | 39.28 | 39.47 | 3,702,202 | +0.04(+0.10%) |
Feb 19, 2019 | 39.28 | 39.54 | 39.25 | 39.43 | 3,566,850 | +0.04(+0.09%) |
Feb 15, 2019 | 39.34 | 39.40 | 39.20 | 39.40 | 2,703,653 | +0.35(+0.91%) |
Feb 14, 2019 | 38.91 | 39.19 | 38.82 | 39.04 | 3,142,684 | -0.02(-0.05%) |
Feb 13, 2019 | 39.10 | 39.21 | 39.01 | 39.06 | 3,628,483 | +0.09(+0.23%) |
Feb 12, 2019 | 38.69 | 39.02 | 38.69 | 38.97 | 5,031,984 | +0.51(+1.33%) |
Feb 11, 2019 | 38.54 | 38.63 | 38.37 | 38.46 | 2,968,540 | +0.03(+0.09%) |
Feb 08, 2019 | 38.04 | 38.43 | 38.04 | 38.43 | 4,842,970 | +0.13(+0.35%) |
Feb 07, 2019 | 38.38 | 38.46 | 38.02 | 38.29 | 4,049,684 | -0.37(-0.96%) |
Feb 06, 2019 | 38.74 | 38.79 | 38.53 | 38.66 | 3,372,061 | -0.12(-0.31%) |
Feb 05, 2019 | 38.63 | 38.83 | 38.60 | 38.78 | 4,154,001 | +0.22(+0.58%) |
Feb 04, 2019 | 38.24 | 38.56 | 38.19 | 38.56 | 2,848,447 | +0.32(+0.83%) |
Feb 01, 2019 | 38.24 | 38.41 | 38.13 | 38.24 | 3,799,751 | -0.01(-0.02%) |
Jan 31, 2019 | 37.86 | 38.35 | 37.84 | 38.25 | 3,781,886 | +0.44(+1.16%) |
Jan 30, 2019 | 37.39 | 37.92 | 37.33 | 37.81 | 3,379,668 | +0.70(+1.90%) |
Jan 29, 2019 | 37.26 | 37.28 | 36.97 | 37.11 | 3,552,514 | -0.14(-0.37%) |
Jan 28, 2019 | 37.30 | 37.32 | 37.00 | 37.25 | 4,012,520 | -0.39(-1.05%) |
Jan 25, 2019 | 37.67 | 37.76 | 37.54 | 37.64 | 4,134,800 | +0.26(+0.70%) |
Jan 24, 2019 | 37.39 | 37.47 | 37.15 | 37.38 | 3,750,979 | +0.01(+0.02%) |
Jan 23, 2019 | 37.48 | 37.57 | 36.99 | 37.37 | 4,210,541 | +0.06(+0.15%) |
Jan 22, 2019 | 37.58 | 37.63 | 37.02 | 37.32 | 6,757,804 | -0.49(-1.30%) |
Jan 18, 2019 | 37.70 | 37.92 | 37.51 | 37.81 | 4,845,508 | +0.41(+1.11%) |
Jan 17, 2019 | 36.95 | 37.51 | 36.95 | 37.40 | 5,121,821 | +0.32(+0.86%) |
Jan 16, 2019 | 37.18 | 37.29 | 37.07 | 37.08 | 4,430,530 | -0.05(-0.15%) |
Jan 15, 2019 | 36.67 | 37.16 | 36.66 | 37.13 | 11,797,324 | +0.55(+1.51%) |
Jan 14, 2019 | 36.53 | 36.70 | 36.46 | 36.58 | 2,377,192 | -0.26(-0.71%) |
Jan 11, 2019 | 36.70 | 36.85 | 36.61 | 36.84 | 2,902,905 | -0.03(-0.07%) |
Jan 10, 2019 | 36.52 | 36.90 | 36.38 | 36.86 | 3,571,026 | +0.13(+0.34%) |
Jan 09, 2019 | 36.68 | 36.88 | 36.51 | 36.74 | 5,316,907 | +0.17(+0.45%) |
Jan 08, 2019 | 36.53 | 36.67 | 36.14 | 36.57 | 4,819,593 | +0.41(+1.13%) |
Jan 07, 2019 | 35.94 | 36.40 | 35.84 | 36.16 | 5,855,103 | +0.26(+0.74%) |
Jan 04, 2019 | 35.18 | 36.01 | 35.09 | 35.90 | 6,956,058 | +1.27(+3.66%) |
Jan 03, 2019 | 35.30 | 35.41 | 34.59 | 34.63 | 7,403,910 | -0.92(-2.58%) |
Jan 02, 2019 | 35.03 | 35.69 | 34.98 | 35.55 | 7,965,966 | -0.07(-0.19%) |
Dec 31, 2018 | 35.53 | 35.66 | 35.25 | 35.62 | 12,256,335 | +0.35(+1.01%) |
Dec 28, 2018 | 35.51 | 35.79 | 35.05 | 35.26 | 12,458,972 | -0.06(-0.18%) |
Dec 27, 2018 | 34.56 | 35.33 | 33.97 | 35.33 | 14,182,008 | +0.33(+0.95%) |
Dec 26, 2018 | 33.46 | 34.99 | 33.27 | 34.99 | 13,560,781 | +1.76(+5.31%) |
Dec 24, 2018 | 33.86 | 34.09 | 33.21 | 33.23 | 7,405,327 | -0.90(-2.65%) |
Dec 21, 2018 | 35.11 | 35.47 | 34.01 | 34.13 | 17,979,654 | -0.89(-2.54%) |
Dec 20, 2018 | 35.40 | 35.68 | 34.60 | 35.02 | 14,659,524 | -0.58(-1.64%) |
Dec 19, 2018 | 36.24 | 36.82 | 35.30 | 35.61 | 12,508,709 | -0.65(-1.81%) |
Dec 18, 2018 | 36.41 | 36.61 | 35.98 | 36.26 | 9,279,567 | +0.17(+0.46%) |
Dec 17, 2018 | 36.76 | 36.94 | 35.84 | 36.10 | 8,363,658 | -0.83(-2.26%) |
Dec 14, 2018 | 37.37 | 37.49 | 36.85 | 36.93 | 5,435,858 | -0.82(-2.18%) |
Dec 13, 2018 | 37.89 | 38.10 | 37.55 | 37.76 | 4,870,296 | +0.00(+0.01%) |
Dec 12, 2018 | 37.98 | 38.28 | 37.73 | 37.75 | 7,192,088 | +0.29(+0.77%) |
Dec 11, 2018 | 37.93 | 37.97 | 37.20 | 37.46 | 5,380,884 | +0.06(+0.15%) |
Dec 10, 2018 | 37.07 | 37.55 | 36.59 | 37.40 | 7,167,179 | +0.27(+0.74%) |
Dec 07, 2018 | 38.11 | 38.34 | 36.99 | 37.13 | 5,662,493 | -1.08(-2.83%) |
Dec 06, 2018 | 37.42 | 38.21 | 37.04 | 38.21 | 7,665,230 | +0.07(+0.19%) |
Dec 04, 2018 | 39.35 | 39.39 | 38.06 | 38.14 | 4,806,880 | -1.36(-3.45%) |