Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.59 | 38.62 | 38.36 | 38.40 | 27,771,146 | -0.26(-0.68%) |
Feb 27, 2019 | 38.84 | 38.90 | 38.61 | 38.66 | 33,128,232 | -0.63(-1.61%) |
Feb 26, 2019 | 39.15 | 39.38 | 39.08 | 39.30 | 38,019,544 | -0.33(-0.82%) |
Feb 25, 2019 | 39.57 | 39.82 | 39.53 | 39.62 | 45,872,476 | +0.77(+1.99%) |
Feb 22, 2019 | 38.79 | 38.93 | 38.68 | 38.85 | 38,658,848 | +0.65(+1.71%) |
Feb 21, 2019 | 38.38 | 38.40 | 38.15 | 38.20 | 28,483,964 | -0.09(-0.23%) |
Feb 20, 2019 | 38.21 | 38.50 | 38.18 | 38.28 | 26,463,760 | +0.22(+0.58%) |
Feb 19, 2019 | 37.58 | 38.15 | 37.58 | 38.06 | 32,173,020 | +0.55(+1.45%) |
Feb 15, 2019 | 37.47 | 37.61 | 37.38 | 37.52 | 39,659,872 | -0.20(-0.54%) |
Feb 14, 2019 | 37.60 | 37.88 | 37.47 | 37.72 | 28,870,856 | -0.14(-0.37%) |
Feb 13, 2019 | 38.09 | 38.13 | 37.73 | 37.86 | 29,309,152 | +0.35(+0.94%) |
Feb 12, 2019 | 37.60 | 37.66 | 37.46 | 37.51 | 22,038,096 | +0.07(+0.19%) |
Feb 11, 2019 | 37.59 | 37.66 | 37.40 | 37.44 | 23,442,080 | +0.11(+0.28%) |
Feb 08, 2019 | 37.30 | 37.39 | 37.01 | 37.33 | 26,235,696 | +0.01(+0.02%) |
Feb 07, 2019 | 37.50 | 37.73 | 36.93 | 37.33 | 37,824,732 | -0.41(-1.10%) |
Feb 06, 2019 | 38.20 | 38.28 | 37.66 | 37.74 | 28,975,798 | -0.47(-1.22%) |
Feb 05, 2019 | 37.85 | 38.33 | 37.75 | 38.21 | 33,656,448 | +0.55(+1.45%) |
Feb 04, 2019 | 37.53 | 37.79 | 37.47 | 37.66 | 27,639,802 | +0.04(+0.12%) |
Feb 01, 2019 | 37.57 | 37.74 | 37.43 | 37.62 | 34,730,880 | -0.35(-0.93%) |
Jan 31, 2019 | 37.55 | 37.99 | 37.54 | 37.97 | 54,735,248 | +0.49(+1.32%) |
Jan 30, 2019 | 37.05 | 37.55 | 36.93 | 37.47 | 42,200,224 | +0.65(+1.77%) |
Jan 29, 2019 | 36.92 | 36.97 | 36.74 | 36.82 | 19,102,886 | +0.00(+0.00%) |
Jan 28, 2019 | 36.73 | 36.85 | 36.56 | 36.82 | 25,039,106 | -0.31(-0.83%) |
Jan 25, 2019 | 36.96 | 37.29 | 36.96 | 37.13 | 38,296,728 | +0.69(+1.88%) |
Jan 24, 2019 | 36.16 | 36.50 | 36.14 | 36.44 | 28,064,322 | +0.38(+1.05%) |
Jan 23, 2019 | 36.11 | 36.12 | 35.78 | 36.07 | 22,371,828 | +0.40(+1.14%) |
Jan 22, 2019 | 35.87 | 35.92 | 35.43 | 35.66 | 37,000,928 | -0.75(-2.05%) |
Jan 18, 2019 | 36.35 | 36.61 | 36.25 | 36.41 | 37,859,164 | +0.35(+0.98%) |
Jan 17, 2019 | 35.69 | 36.30 | 35.68 | 36.06 | 39,234,492 | +0.11(+0.32%) |
Jan 16, 2019 | 35.79 | 36.15 | 35.78 | 35.94 | 32,547,024 | +0.48(+1.34%) |
Jan 15, 2019 | 35.49 | 35.67 | 35.35 | 35.47 | 29,768,336 | +0.34(+0.98%) |
Jan 14, 2019 | 34.98 | 35.30 | 34.94 | 35.12 | 20,984,180 | -0.42(-1.19%) |
Jan 11, 2019 | 35.45 | 35.63 | 35.38 | 35.55 | 21,111,724 | -0.16(-0.44%) |
Jan 10, 2019 | 35.32 | 35.74 | 35.29 | 35.71 | 28,758,406 | +0.21(+0.60%) |
Jan 09, 2019 | 35.33 | 35.78 | 35.28 | 35.49 | 45,604,380 | +0.60(+1.72%) |
Jan 08, 2019 | 34.83 | 35.02 | 34.64 | 34.90 | 36,386,196 | +0.16(+0.46%) |
Jan 07, 2019 | 34.49 | 34.84 | 34.41 | 34.74 | 32,029,736 | +0.08(+0.23%) |
Jan 04, 2019 | 34.29 | 34.90 | 34.20 | 34.66 | 51,431,396 | +1.14(+3.39%) |
Jan 03, 2019 | 33.69 | 33.77 | 33.44 | 33.52 | 34,799,512 | -0.59(-1.73%) |
Jan 02, 2019 | 33.68 | 34.13 | 33.66 | 34.11 | 34,671,472 | -0.28(-0.82%) |
Dec 31, 2018 | 34.80 | 34.83 | 34.28 | 34.39 | 20,818,802 | +0.01(+0.03%) |
Dec 28, 2018 | 34.43 | 34.61 | 34.25 | 34.39 | 28,178,886 | -0.02(-0.05%) |
Dec 27, 2018 | 33.98 | 34.43 | 33.78 | 34.40 | 40,904,304 | -0.33(-0.94%) |
Dec 26, 2018 | 34.25 | 34.75 | 33.80 | 34.73 | 37,339,320 | +0.70(+2.04%) |
Dec 24, 2018 | 34.24 | 34.52 | 33.97 | 34.03 | 19,408,166 | -0.27(-0.80%) |
Dec 21, 2018 | 34.49 | 34.79 | 34.17 | 34.31 | 41,288,100 | -0.26(-0.74%) |
Dec 20, 2018 | 34.62 | 34.77 | 34.29 | 34.56 | 62,195,312 | -0.04(-0.10%) |
Dec 19, 2018 | 35.16 | 35.40 | 34.14 | 34.60 | 68,333,288 | -0.58(-1.65%) |
Dec 18, 2018 | 35.32 | 35.53 | 35.09 | 35.18 | 36,686,368 | -0.12(-0.33%) |
Dec 17, 2018 | 35.52 | 35.77 | 35.13 | 35.30 | 55,960,320 | -0.50(-1.41%) |
Dec 14, 2018 | 35.74 | 36.02 | 35.67 | 35.80 | 45,030,248 | -0.40(-1.11%) |
Dec 13, 2018 | 36.31 | 36.38 | 36.12 | 36.20 | 36,722,776 | +0.29(+0.80%) |
Dec 12, 2018 | 36.13 | 36.39 | 35.88 | 35.91 | 50,086,452 | +0.51(+1.45%) |
Dec 11, 2018 | 35.55 | 35.58 | 35.09 | 35.40 | 38,754,528 | +0.22(+0.62%) |
Dec 10, 2018 | 35.14 | 35.35 | 34.64 | 35.18 | 47,659,000 | -0.14(-0.39%) |
Dec 07, 2018 | 35.89 | 36.11 | 35.18 | 35.32 | 59,720,332 | -0.76(-2.10%) |
Dec 06, 2018 | 35.54 | 36.08 | 35.33 | 36.08 | 68,945,720 | -0.48(-1.31%) |
Dec 04, 2018 | 37.24 | 37.29 | 36.41 | 36.56 | 58,694,388 | -0.57(-1.52%) |