Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.47 | 36.59 | 35.94 | 36.34 | 10,253,818 | -0.42(-1.13%) |
Feb 27, 2019 | 37.25 | 37.26 | 36.30 | 36.75 | 14,811,717 | -0.76(-2.02%) |
Feb 26, 2019 | 37.46 | 37.79 | 37.42 | 37.51 | 6,426,642 | -0.08(-0.20%) |
Feb 25, 2019 | 37.83 | 37.98 | 37.55 | 37.59 | 8,015,035 | +0.22(+0.58%) |
Feb 22, 2019 | 36.86 | 37.38 | 36.77 | 37.37 | 8,599,114 | +0.57(+1.55%) |
Feb 21, 2019 | 36.96 | 37.21 | 36.52 | 36.80 | 7,572,625 | -0.16(-0.44%) |
Feb 20, 2019 | 37.10 | 37.30 | 36.85 | 36.96 | 10,102,563 | -0.09(-0.26%) |
Feb 19, 2019 | 36.77 | 37.44 | 36.77 | 37.06 | 13,099,479 | +0.19(+0.51%) |
Feb 15, 2019 | 37.72 | 37.90 | 36.39 | 36.87 | 23,752,400 | -1.52(-3.95%) |
Feb 14, 2019 | 38.38 | 38.87 | 38.20 | 38.39 | 14,756,210 | -0.13(-0.34%) |
Feb 13, 2019 | 38.62 | 38.89 | 38.40 | 38.52 | 10,742,783 | +0.15(+0.39%) |
Feb 12, 2019 | 38.07 | 38.56 | 37.98 | 38.37 | 9,449,264 | +0.74(+1.98%) |
Feb 11, 2019 | 37.69 | 37.90 | 37.08 | 37.62 | 10,570,991 | +0.11(+0.30%) |
Feb 08, 2019 | 37.06 | 37.53 | 36.52 | 37.51 | 10,490,585 | -0.13(-0.35%) |
Feb 07, 2019 | 37.46 | 38.03 | 37.30 | 37.64 | 14,206,637 | -0.34(-0.89%) |
Feb 06, 2019 | 37.05 | 38.39 | 36.96 | 37.98 | 22,333,246 | +1.09(+2.97%) |
Feb 05, 2019 | 36.66 | 37.05 | 36.40 | 36.89 | 13,982,273 | +0.21(+0.57%) |
Feb 04, 2019 | 36.92 | 37.07 | 36.25 | 36.68 | 13,200,771 | -0.39(-1.04%) |
Feb 01, 2019 | 36.85 | 37.69 | 36.85 | 37.07 | 11,762,614 | +0.06(+0.15%) |
Jan 31, 2019 | 37.04 | 37.48 | 36.51 | 37.01 | 12,288,352 | -0.33(-0.88%) |
Jan 30, 2019 | 36.41 | 37.72 | 36.29 | 37.34 | 13,304,860 | +1.32(+3.66%) |
Jan 29, 2019 | 37.03 | 37.10 | 35.68 | 36.02 | 9,235,198 | -0.47(-1.29%) |
Jan 28, 2019 | 35.47 | 36.73 | 35.38 | 36.49 | 13,213,499 | -0.46(-1.25%) |
Jan 25, 2019 | 36.33 | 37.23 | 36.12 | 36.95 | 18,616,556 | +1.29(+3.62%) |
Jan 24, 2019 | 34.11 | 35.75 | 33.95 | 35.66 | 22,830,282 | +3.31(+10.23%) |
Jan 23, 2019 | 32.73 | 32.95 | 31.79 | 32.35 | 10,133,578 | -0.12(-0.38%) |
Jan 22, 2019 | 33.30 | 33.35 | 32.17 | 32.47 | 10,655,771 | -1.20(-3.56%) |
Jan 18, 2019 | 32.96 | 34.25 | 32.65 | 33.67 | 12,018,844 | +1.10(+3.39%) |
Jan 17, 2019 | 31.59 | 32.73 | 31.35 | 32.57 | 10,618,657 | +0.85(+2.68%) |
Jan 16, 2019 | 31.98 | 32.31 | 31.64 | 31.72 | 7,184,819 | -0.10(-0.33%) |
Jan 15, 2019 | 32.14 | 32.37 | 31.49 | 31.82 | 6,992,863 | -0.10(-0.32%) |
Jan 14, 2019 | 32.24 | 32.34 | 31.50 | 31.93 | 10,093,985 | -0.87(-2.65%) |
Jan 11, 2019 | 32.45 | 33.30 | 32.24 | 32.79 | 6,840,155 | +0.02(+0.06%) |
Jan 10, 2019 | 32.13 | 32.83 | 31.95 | 32.78 | 8,029,441 | +0.43(+1.34%) |
Jan 09, 2019 | 31.42 | 32.85 | 31.39 | 32.34 | 12,145,875 | +1.31(+4.22%) |
Jan 08, 2019 | 32.74 | 32.74 | 30.80 | 31.03 | 13,174,773 | -1.31(-4.05%) |
Jan 07, 2019 | 31.87 | 32.81 | 31.71 | 32.34 | 14,570,091 | +0.57(+1.78%) |
Jan 04, 2019 | 30.42 | 31.92 | 30.37 | 31.78 | 16,578,276 | +2.04(+6.85%) |
Jan 03, 2019 | 30.86 | 31.35 | 29.68 | 29.74 | 22,880,642 | -1.83(-5.79%) |
Jan 02, 2019 | 30.21 | 31.86 | 30.17 | 31.57 | 11,701,268 | +0.70(+2.26%) |
Dec 31, 2018 | 30.84 | 31.12 | 30.36 | 30.87 | 10,284,201 | +0.34(+1.11%) |
Dec 28, 2018 | 29.85 | 31.17 | 29.85 | 30.53 | 13,833,030 | +0.78(+2.63%) |
Dec 27, 2018 | 28.49 | 29.77 | 28.40 | 29.75 | 11,534,131 | +0.86(+2.97%) |
Dec 26, 2018 | 27.70 | 28.92 | 27.15 | 28.89 | 14,132,015 | +1.56(+5.69%) |
Dec 24, 2018 | 28.29 | 28.59 | 27.31 | 27.33 | 11,098,601 | -1.24(-4.36%) |
Dec 21, 2018 | 29.13 | 30.01 | 28.52 | 28.58 | 26,384,910 | -0.56(-1.91%) |
Dec 20, 2018 | 30.08 | 30.41 | 29.02 | 29.14 | 17,088,114 | -0.59(-2.00%) |
Dec 19, 2018 | 30.86 | 31.83 | 29.57 | 29.73 | 15,546,498 | -1.65(-5.26%) |
Dec 18, 2018 | 31.18 | 32.35 | 31.01 | 31.38 | 14,189,408 | +0.58(+1.87%) |
Dec 17, 2018 | 30.66 | 31.83 | 30.65 | 30.80 | 12,905,034 | +0.02(+0.06%) |
Dec 14, 2018 | 31.29 | 31.60 | 30.77 | 30.79 | 11,478,280 | -0.82(-2.60%) |
Dec 13, 2018 | 32.48 | 32.52 | 31.62 | 31.61 | 9,901,851 | -0.64(-1.99%) |
Dec 12, 2018 | 32.62 | 32.99 | 32.01 | 32.25 | 12,611,208 | +0.17(+0.53%) |
Dec 11, 2018 | 32.78 | 33.36 | 32.02 | 32.08 | 13,890,781 | -0.14(-0.44%) |
Dec 10, 2018 | 31.72 | 32.35 | 31.54 | 32.22 | 10,963,712 | +0.50(+1.58%) |
Dec 07, 2018 | 32.48 | 32.84 | 31.67 | 31.72 | 16,583,579 | -0.99(-3.03%) |
Dec 06, 2018 | 32.65 | 32.89 | 32.04 | 32.71 | 17,965,350 | -0.70(-2.09%) |
Dec 04, 2018 | 35.83 | 35.89 | 33.15 | 33.41 | 23,049,040 | -2.74(-7.59%) |