Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.40 | 36.53 | 35.87 | 36.27 | 10,272,512 | -0.42(-1.13%) |
Feb 27, 2019 | 37.18 | 37.20 | 36.23 | 36.69 | 14,838,721 | -0.76(-2.02%) |
Feb 26, 2019 | 37.40 | 37.72 | 37.35 | 37.44 | 6,438,359 | -0.08(-0.20%) |
Feb 25, 2019 | 37.76 | 37.92 | 37.48 | 37.52 | 8,029,648 | +0.22(+0.58%) |
Feb 22, 2019 | 36.79 | 37.31 | 36.70 | 37.30 | 8,614,792 | +0.57(+1.55%) |
Feb 21, 2019 | 36.89 | 37.14 | 36.45 | 36.73 | 7,586,431 | -0.16(-0.44%) |
Feb 20, 2019 | 37.04 | 37.23 | 36.78 | 36.89 | 10,120,982 | -0.09(-0.26%) |
Feb 19, 2019 | 36.71 | 37.37 | 36.71 | 36.99 | 13,123,362 | +0.19(+0.51%) |
Feb 15, 2019 | 37.65 | 37.84 | 36.32 | 36.80 | 23,795,704 | -1.52(-3.95%) |
Feb 14, 2019 | 38.31 | 38.80 | 38.13 | 38.32 | 14,783,113 | -0.13(-0.34%) |
Feb 13, 2019 | 38.55 | 38.81 | 38.33 | 38.45 | 10,762,369 | +0.15(+0.39%) |
Feb 12, 2019 | 38.01 | 38.49 | 37.91 | 38.30 | 9,466,492 | +0.74(+1.98%) |
Feb 11, 2019 | 37.62 | 37.83 | 37.02 | 37.55 | 10,590,264 | +0.11(+0.30%) |
Feb 08, 2019 | 36.99 | 37.46 | 36.45 | 37.44 | 10,509,711 | -0.13(-0.35%) |
Feb 07, 2019 | 37.39 | 37.96 | 37.23 | 37.57 | 14,232,538 | -0.34(-0.89%) |
Feb 06, 2019 | 36.98 | 38.32 | 36.89 | 37.91 | 22,373,964 | +1.09(+2.97%) |
Feb 05, 2019 | 36.59 | 36.98 | 36.33 | 36.82 | 14,007,765 | +0.21(+0.57%) |
Feb 04, 2019 | 36.86 | 37.00 | 36.19 | 36.61 | 13,224,839 | -0.39(-1.04%) |
Feb 01, 2019 | 36.78 | 37.62 | 36.78 | 37.00 | 11,784,060 | +0.06(+0.15%) |
Jan 31, 2019 | 36.97 | 37.41 | 36.44 | 36.94 | 12,310,756 | -0.33(-0.88%) |
Jan 30, 2019 | 36.34 | 37.65 | 36.23 | 37.27 | 13,329,117 | +1.32(+3.67%) |
Jan 29, 2019 | 36.96 | 37.04 | 35.61 | 35.95 | 9,252,035 | -0.47(-1.29%) |
Jan 28, 2019 | 35.41 | 36.66 | 35.31 | 36.42 | 13,237,590 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.16 | 36.06 | 36.89 | 18,650,498 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.69 | 33.89 | 35.60 | 22,871,904 | +3.30(+10.23%) |
Jan 23, 2019 | 32.67 | 32.89 | 31.73 | 32.29 | 10,152,053 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.29 | 32.11 | 32.41 | 10,675,198 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.61 | 12,040,757 | +1.10(+3.39%) |
Jan 17, 2019 | 31.53 | 32.67 | 31.29 | 32.51 | 10,638,017 | +0.85(+2.68%) |
Jan 16, 2019 | 31.93 | 32.25 | 31.59 | 31.66 | 7,197,918 | -0.10(-0.33%) |
Jan 15, 2019 | 32.09 | 32.31 | 31.44 | 31.77 | 7,005,612 | -0.10(-0.32%) |
Jan 14, 2019 | 32.18 | 32.28 | 31.45 | 31.87 | 10,112,388 | -0.87(-2.65%) |
Jan 11, 2019 | 32.40 | 33.24 | 32.18 | 32.73 | 6,852,626 | +0.02(+0.06%) |
Jan 10, 2019 | 32.08 | 32.77 | 31.90 | 32.72 | 8,044,080 | +0.43(+1.34%) |
Jan 09, 2019 | 31.36 | 32.79 | 31.33 | 32.28 | 12,168,019 | +1.31(+4.22%) |
Jan 08, 2019 | 32.68 | 32.68 | 30.75 | 30.97 | 13,198,793 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,596,655 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.86 | 30.32 | 31.72 | 16,608,501 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.63 | 29.68 | 22,922,358 | -1.83(-5.79%) |
Jan 02, 2019 | 30.16 | 31.80 | 30.12 | 31.51 | 11,722,601 | +0.70(+2.26%) |
Dec 31, 2018 | 30.79 | 31.06 | 30.31 | 30.81 | 10,302,951 | +0.34(+1.11%) |
Dec 28, 2018 | 29.80 | 31.12 | 29.80 | 30.48 | 13,858,250 | +0.78(+2.63%) |
Dec 27, 2018 | 28.44 | 29.71 | 28.35 | 29.69 | 11,555,159 | +0.86(+2.97%) |
Dec 26, 2018 | 27.65 | 28.87 | 27.10 | 28.84 | 14,157,780 | +1.55(+5.69%) |
Dec 24, 2018 | 28.24 | 28.54 | 27.26 | 27.29 | 11,118,836 | -1.24(-4.36%) |
Dec 21, 2018 | 29.07 | 29.96 | 28.47 | 28.53 | 26,433,014 | -0.56(-1.91%) |
Dec 20, 2018 | 30.02 | 30.35 | 28.97 | 29.08 | 17,119,270 | -0.59(-2.00%) |
Dec 19, 2018 | 30.80 | 31.77 | 29.52 | 29.68 | 15,574,842 | -1.65(-5.26%) |
Dec 18, 2018 | 31.12 | 32.29 | 30.96 | 31.32 | 14,215,278 | +0.57(+1.87%) |
Dec 17, 2018 | 30.61 | 31.77 | 30.60 | 30.75 | 12,928,562 | +0.02(+0.06%) |
Dec 14, 2018 | 31.24 | 31.54 | 30.71 | 30.73 | 11,499,207 | -0.82(-2.60%) |
Dec 13, 2018 | 32.42 | 32.46 | 31.56 | 31.55 | 9,919,904 | -0.64(-1.99%) |
Dec 12, 2018 | 32.56 | 32.93 | 31.95 | 32.19 | 12,634,200 | +0.17(+0.53%) |
Dec 11, 2018 | 32.72 | 33.30 | 31.96 | 32.02 | 13,916,107 | -0.14(-0.44%) |
Dec 10, 2018 | 31.66 | 32.29 | 31.48 | 32.16 | 10,983,701 | +0.50(+1.58%) |
Dec 07, 2018 | 32.42 | 32.78 | 31.61 | 31.66 | 16,613,814 | -0.99(-3.03%) |
Dec 06, 2018 | 32.59 | 32.83 | 31.98 | 32.65 | 17,998,104 | -0.70(-2.09%) |
Dec 04, 2018 | 35.77 | 35.83 | 33.09 | 33.35 | 23,091,062 | -2.74(-7.59%) |