Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.11 | 38.13 | 37.86 | 37.86 | 97,995,080 | -0.50(-1.30%) |
Feb 27, 2019 | 38.44 | 38.51 | 38.23 | 38.36 | 77,856,824 | -0.33(-0.85%) |
Feb 26, 2019 | 38.56 | 38.83 | 38.53 | 38.69 | 65,377,980 | -0.13(-0.34%) |
Feb 25, 2019 | 38.81 | 39.02 | 38.74 | 38.83 | 74,571,560 | +0.43(+1.12%) |
Feb 22, 2019 | 38.30 | 38.51 | 38.22 | 38.40 | 65,033,080 | +0.42(+1.10%) |
Feb 21, 2019 | 38.03 | 38.07 | 37.80 | 37.98 | 53,903,600 | -0.08(-0.21%) |
Feb 20, 2019 | 38.05 | 38.30 | 37.95 | 38.06 | 82,061,512 | +0.21(+0.57%) |
Feb 19, 2019 | 37.41 | 37.93 | 37.41 | 37.85 | 72,171,664 | +0.29(+0.78%) |
Feb 15, 2019 | 37.59 | 37.59 | 37.43 | 37.55 | 81,105,936 | -0.05(-0.14%) |
Feb 14, 2019 | 37.31 | 37.74 | 37.24 | 37.61 | 102,334,824 | +0.07(+0.19%) |
Feb 13, 2019 | 37.82 | 37.89 | 37.45 | 37.53 | 92,257,328 | -0.27(-0.71%) |
Feb 12, 2019 | 37.80 | 37.96 | 37.75 | 37.80 | 74,056,256 | +0.31(+0.83%) |
Feb 11, 2019 | 37.69 | 37.70 | 37.47 | 37.49 | 47,313,640 | -0.12(-0.33%) |
Feb 08, 2019 | 37.55 | 37.68 | 37.33 | 37.61 | 71,971,264 | -0.21(-0.57%) |
Feb 07, 2019 | 37.91 | 38.11 | 37.50 | 37.83 | 113,271,272 | -0.38(-1.00%) |
Feb 06, 2019 | 38.56 | 38.59 | 38.13 | 38.21 | 65,226,800 | -0.53(-1.36%) |
Feb 05, 2019 | 38.39 | 38.77 | 38.33 | 38.74 | 91,537,608 | +0.53(+1.38%) |
Feb 04, 2019 | 38.03 | 38.32 | 37.95 | 38.21 | 51,300,212 | +0.06(+0.16%) |
Feb 01, 2019 | 38.17 | 38.22 | 38.03 | 38.15 | 73,712,696 | -0.30(-0.79%) |
Jan 31, 2019 | 38.18 | 38.49 | 38.17 | 38.45 | 134,414,624 | +0.32(+0.84%) |
Jan 30, 2019 | 37.54 | 38.21 | 37.37 | 38.13 | 143,217,904 | +0.81(+2.18%) |
Jan 29, 2019 | 37.45 | 37.46 | 37.23 | 37.32 | 63,345,744 | +0.06(+0.17%) |
Jan 28, 2019 | 37.09 | 37.28 | 36.97 | 37.26 | 95,877,840 | -0.39(-1.04%) |
Jan 25, 2019 | 37.56 | 37.75 | 37.51 | 37.65 | 118,561,040 | +0.49(+1.32%) |
Jan 24, 2019 | 36.83 | 37.19 | 36.83 | 37.16 | 85,125,096 | +0.36(+0.97%) |
Jan 23, 2019 | 36.77 | 36.83 | 36.49 | 36.80 | 74,675,176 | +0.37(+1.03%) |
Jan 22, 2019 | 36.63 | 36.71 | 36.27 | 36.43 | 113,525,056 | -0.64(-1.73%) |
Jan 18, 2019 | 37.04 | 37.22 | 36.95 | 37.07 | 110,030,936 | +0.18(+0.48%) |
Jan 17, 2019 | 36.44 | 37.07 | 36.40 | 36.89 | 95,842,656 | +0.16(+0.44%) |
Jan 16, 2019 | 36.54 | 36.86 | 36.54 | 36.73 | 92,515,184 | +0.45(+1.23%) |
Jan 15, 2019 | 36.24 | 36.48 | 36.18 | 36.29 | 88,448,320 | +0.25(+0.69%) |
Jan 14, 2019 | 35.88 | 36.21 | 35.81 | 36.04 | 85,422,000 | -0.30(-0.83%) |
Jan 11, 2019 | 36.22 | 36.40 | 36.13 | 36.34 | 70,765,136 | -0.18(-0.49%) |
Jan 10, 2019 | 36.06 | 36.54 | 36.06 | 36.52 | 95,502,152 | +0.26(+0.71%) |
Jan 09, 2019 | 35.99 | 36.45 | 35.98 | 36.26 | 140,236,416 | +0.63(+1.78%) |
Jan 08, 2019 | 35.51 | 35.69 | 35.30 | 35.63 | 79,031,912 | +0.13(+0.38%) |
Jan 07, 2019 | 35.44 | 35.64 | 35.23 | 35.49 | 85,824,760 | +0.08(+0.23%) |
Jan 04, 2019 | 34.80 | 35.56 | 34.72 | 35.41 | 115,507,440 | +1.11(+3.23%) |
Jan 03, 2019 | 34.55 | 34.58 | 34.17 | 34.30 | 70,351,296 | -0.63(-1.81%) |
Jan 02, 2019 | 34.43 | 34.97 | 34.42 | 34.94 | 64,106,336 | +0.09(+0.26%) |
Dec 31, 2018 | 35.24 | 35.28 | 34.73 | 34.85 | 81,789,648 | -0.16(-0.46%) |
Dec 28, 2018 | 34.97 | 35.20 | 34.80 | 35.01 | 81,673,976 | +0.33(+0.95%) |
Dec 27, 2018 | 34.26 | 34.72 | 34.12 | 34.68 | 88,918,488 | -0.04(-0.13%) |
Dec 26, 2018 | 34.27 | 34.76 | 33.94 | 34.72 | 107,988,352 | +0.68(+1.99%) |
Dec 24, 2018 | 34.30 | 34.55 | 34.05 | 34.05 | 56,836,768 | -0.32(-0.93%) |
Dec 21, 2018 | 34.71 | 34.89 | 34.19 | 34.37 | 161,033,888 | -0.24(-0.70%) |
Dec 20, 2018 | 34.69 | 34.91 | 34.31 | 34.61 | 205,985,456 | +0.27(+0.78%) |
Dec 19, 2018 | 35.09 | 35.45 | 34.05 | 34.34 | 228,698,480 | -0.58(-1.66%) |
Dec 18, 2018 | 34.95 | 35.13 | 34.82 | 34.92 | 114,894,432 | +0.24(+0.68%) |
Dec 17, 2018 | 35.06 | 35.19 | 34.57 | 34.69 | 123,459,712 | -0.33(-0.93%) |
Dec 14, 2018 | 35.06 | 35.32 | 34.98 | 35.01 | 107,982,176 | -0.50(-1.41%) |
Dec 13, 2018 | 35.65 | 35.76 | 35.47 | 35.51 | 82,411,568 | -0.01(-0.02%) |
Dec 12, 2018 | 35.60 | 35.85 | 35.49 | 35.52 | 102,047,768 | +0.57(+1.63%) |
Dec 11, 2018 | 35.18 | 35.19 | 34.70 | 34.95 | 118,333,368 | +0.26(+0.76%) |
Dec 10, 2018 | 34.82 | 34.88 | 34.25 | 34.69 | 118,838,632 | -0.37(-1.05%) |
Dec 07, 2018 | 35.67 | 35.91 | 34.97 | 35.05 | 152,793,392 | -0.67(-1.87%) |
Dec 06, 2018 | 35.10 | 35.76 | 34.88 | 35.72 | 187,890,112 | -0.33(-0.93%) |
Dec 04, 2018 | 36.87 | 36.94 | 35.97 | 36.06 | 153,309,568 | -0.78(-2.12%) |