Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.45 | 39.60 | 38.75 | 38.80 | 759,770 | -0.65(-1.65%) |
Feb 27, 2019 | 39.22 | 39.60 | 39.01 | 39.45 | 584,754 | +0.06(+0.15%) |
Feb 26, 2019 | 39.34 | 39.72 | 39.30 | 39.39 | 650,465 | +0.14(+0.34%) |
Feb 25, 2019 | 39.04 | 39.39 | 38.81 | 39.26 | 682,706 | +0.33(+0.85%) |
Feb 22, 2019 | 38.83 | 39.35 | 38.66 | 38.93 | 505,967 | +0.18(+0.46%) |
Feb 21, 2019 | 38.78 | 38.95 | 38.25 | 38.75 | 780,108 | +0.13(+0.33%) |
Feb 20, 2019 | 38.88 | 38.99 | 38.49 | 38.62 | 903,900 | -0.13(-0.35%) |
Feb 19, 2019 | 38.28 | 38.95 | 37.90 | 38.76 | 2,215,895 | +0.42(+1.10%) |
Feb 15, 2019 | 38.50 | 38.62 | 38.04 | 38.34 | 743,984 | +0.08(+0.20%) |
Feb 14, 2019 | 38.06 | 38.63 | 37.78 | 38.26 | 610,909 | -0.24(-0.63%) |
Feb 13, 2019 | 37.88 | 38.76 | 37.64 | 38.51 | 1,051,105 | +0.78(+2.07%) |
Feb 12, 2019 | 39.16 | 39.16 | 37.13 | 37.73 | 2,370,339 | -0.94(-2.43%) |
Feb 11, 2019 | 38.92 | 39.30 | 38.20 | 38.67 | 1,085,683 | -0.29(-0.73%) |
Feb 08, 2019 | 37.71 | 38.99 | 37.71 | 38.95 | 1,109,371 | +0.98(+2.59%) |
Feb 07, 2019 | 39.04 | 39.25 | 37.67 | 37.97 | 1,603,149 | -1.62(-4.10%) |
Feb 06, 2019 | 39.25 | 39.62 | 38.31 | 39.59 | 1,586,340 | -0.02(-0.04%) |
Feb 05, 2019 | 41.21 | 41.48 | 38.44 | 39.61 | 2,181,250 | -0.51(-1.28%) |
Feb 04, 2019 | 40.02 | 40.18 | 39.27 | 40.12 | 738,901 | +0.08(+0.19%) |
Feb 01, 2019 | 39.89 | 40.38 | 39.83 | 40.04 | 1,024,035 | +0.22(+0.55%) |
Jan 31, 2019 | 38.42 | 40.17 | 38.35 | 39.83 | 1,782,755 | +1.39(+3.61%) |
Jan 30, 2019 | 38.55 | 38.63 | 38.16 | 38.44 | 808,139 | +0.04(+0.11%) |
Jan 29, 2019 | 38.29 | 38.83 | 38.15 | 38.40 | 695,533 | +0.13(+0.33%) |
Jan 28, 2019 | 38.54 | 38.61 | 38.05 | 38.27 | 803,851 | -0.53(-1.36%) |
Jan 25, 2019 | 38.23 | 38.86 | 37.92 | 38.80 | 1,114,727 | +0.72(+1.90%) |
Jan 24, 2019 | 38.12 | 38.26 | 37.51 | 38.08 | 961,639 | -0.07(-0.18%) |
Jan 23, 2019 | 38.01 | 38.49 | 37.84 | 38.15 | 1,086,066 | +0.13(+0.33%) |
Jan 22, 2019 | 39.25 | 39.36 | 37.84 | 38.02 | 1,396,850 | -1.34(-3.39%) |
Jan 18, 2019 | 39.70 | 39.82 | 39.04 | 39.36 | 1,328,960 | +0.01(+0.02%) |
Jan 17, 2019 | 39.07 | 39.55 | 38.90 | 39.35 | 2,156,480 | +0.19(+0.49%) |
Jan 16, 2019 | 39.69 | 40.11 | 39.03 | 39.15 | 8,143,721 | -0.18(-0.47%) |
Jan 15, 2019 | 38.67 | 39.63 | 37.46 | 39.34 | 2,557,346 | -0.53(-1.33%) |
Jan 14, 2019 | 39.28 | 40.19 | 39.28 | 39.87 | 696,738 | +0.25(+0.64%) |
Jan 11, 2019 | 40.83 | 40.83 | 39.54 | 39.62 | 773,739 | -1.24(-3.04%) |
Jan 10, 2019 | 40.13 | 40.95 | 39.70 | 40.86 | 515,051 | +0.65(+1.61%) |
Jan 09, 2019 | 39.70 | 40.62 | 39.70 | 40.21 | 559,938 | +0.29(+0.72%) |
Jan 08, 2019 | 39.39 | 40.00 | 39.01 | 39.93 | 620,184 | +0.57(+1.45%) |
Jan 07, 2019 | 38.92 | 40.26 | 38.92 | 39.36 | 757,733 | +0.26(+0.67%) |
Jan 04, 2019 | 39.00 | 39.61 | 38.66 | 39.09 | 603,304 | +0.32(+0.82%) |
Jan 03, 2019 | 37.41 | 39.04 | 37.29 | 38.78 | 767,406 | +1.20(+3.20%) |
Jan 02, 2019 | 37.47 | 38.22 | 37.02 | 37.57 | 538,805 | -0.36(-0.95%) |
Dec 31, 2018 | 38.03 | 38.48 | 37.55 | 37.94 | 757,076 | +0.05(+0.13%) |
Dec 28, 2018 | 38.01 | 38.74 | 37.44 | 37.88 | 436,083 | -0.03(-0.07%) |
Dec 27, 2018 | 37.59 | 37.91 | 36.80 | 37.91 | 480,108 | -0.12(-0.31%) |
Dec 26, 2018 | 36.41 | 38.12 | 35.91 | 38.03 | 592,664 | +1.81(+4.99%) |
Dec 24, 2018 | 36.90 | 37.31 | 36.22 | 36.22 | 538,082 | -0.97(-2.62%) |
Dec 21, 2018 | 37.41 | 38.07 | 36.28 | 37.20 | 1,195,779 | -0.55(-1.47%) |
Dec 20, 2018 | 38.41 | 38.60 | 37.13 | 37.75 | 634,630 | -0.86(-2.22%) |
Dec 19, 2018 | 39.77 | 40.17 | 38.57 | 38.61 | 757,424 | -1.12(-2.81%) |
Dec 18, 2018 | 40.23 | 40.66 | 39.58 | 39.72 | 931,277 | -0.34(-0.86%) |
Dec 17, 2018 | 41.38 | 41.43 | 39.70 | 40.07 | 1,009,723 | -1.60(-3.83%) |
Dec 14, 2018 | 40.83 | 42.17 | 40.80 | 41.67 | 1,727,196 | +0.60(+1.45%) |
Dec 13, 2018 | 40.01 | 41.23 | 40.01 | 41.07 | 962,764 | +0.77(+1.92%) |
Dec 12, 2018 | 40.67 | 41.13 | 40.10 | 40.30 | 1,271,955 | -0.25(-0.62%) |
Dec 11, 2018 | 40.20 | 41.26 | 39.96 | 40.55 | 1,187,419 | +1.18(+2.99%) |
Dec 10, 2018 | 38.80 | 39.56 | 38.12 | 39.37 | 1,157,993 | +0.72(+1.87%) |
Dec 07, 2018 | 38.78 | 39.07 | 38.44 | 38.65 | 1,201,373 | -0.11(-0.28%) |
Dec 06, 2018 | 37.49 | 38.95 | 37.38 | 38.76 | 1,480,557 | +0.89(+2.35%) |
Dec 04, 2018 | 38.80 | 39.09 | 37.82 | 37.87 | 919,180 | -0.55(-1.44%) |