Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.13 | 39.26 | 39.05 | 39.07 | 1,621,531 | -0.12(-0.31%) |
Feb 27, 2019 | 38.80 | 39.22 | 38.68 | 39.19 | 2,061,955 | +0.40(+1.02%) |
Feb 26, 2019 | 39.00 | 39.33 | 38.79 | 38.79 | 2,925,294 | -0.41(-1.03%) |
Feb 25, 2019 | 39.57 | 39.70 | 39.16 | 39.20 | 2,807,392 | -0.13(-0.33%) |
Feb 22, 2019 | 39.22 | 39.38 | 39.08 | 39.33 | 1,723,908 | +0.12(+0.31%) |
Feb 21, 2019 | 39.49 | 39.51 | 39.03 | 39.21 | 1,999,204 | -0.26(-0.66%) |
Feb 20, 2019 | 39.11 | 39.49 | 38.88 | 39.47 | 2,219,504 | +0.37(+0.95%) |
Feb 19, 2019 | 38.64 | 39.19 | 38.43 | 39.09 | 2,532,079 | +0.32(+0.82%) |
Feb 15, 2019 | 38.22 | 38.86 | 38.20 | 38.78 | 2,526,259 | +0.85(+2.25%) |
Feb 14, 2019 | 37.93 | 38.13 | 37.66 | 37.92 | 11,371,590 | -0.36(-0.95%) |
Feb 13, 2019 | 38.30 | 38.46 | 38.13 | 38.28 | 1,998,167 | +0.08(+0.20%) |
Feb 12, 2019 | 37.99 | 38.41 | 37.99 | 38.21 | 3,048,770 | +0.46(+1.21%) |
Feb 11, 2019 | 37.58 | 37.77 | 37.46 | 37.75 | 2,389,324 | +0.26(+0.69%) |
Feb 08, 2019 | 37.64 | 37.86 | 37.10 | 37.49 | 3,912,707 | -0.31(-0.82%) |
Feb 07, 2019 | 38.04 | 38.26 | 37.45 | 37.80 | 6,692,137 | +0.39(+1.04%) |
Feb 06, 2019 | 37.22 | 37.52 | 37.17 | 37.41 | 2,807,206 | +0.12(+0.32%) |
Feb 05, 2019 | 37.40 | 37.52 | 37.02 | 37.29 | 6,782,176 | -0.16(-0.41%) |
Feb 04, 2019 | 37.13 | 37.45 | 36.95 | 37.45 | 3,583,142 | +0.35(+0.95%) |
Feb 01, 2019 | 36.95 | 37.20 | 36.79 | 37.09 | 3,224,812 | +0.29(+0.80%) |
Jan 31, 2019 | 36.91 | 37.06 | 36.17 | 36.80 | 7,345,235 | -0.32(-0.86%) |
Jan 30, 2019 | 37.25 | 37.40 | 37.01 | 37.12 | 5,522,831 | -0.03(-0.07%) |
Jan 29, 2019 | 37.32 | 37.52 | 37.14 | 37.14 | 6,750,110 | -0.12(-0.32%) |
Jan 28, 2019 | 36.85 | 37.36 | 36.78 | 37.26 | 4,558,933 | +0.22(+0.61%) |
Jan 25, 2019 | 36.87 | 37.21 | 36.66 | 37.04 | 5,544,401 | +0.46(+1.25%) |
Jan 24, 2019 | 36.39 | 36.82 | 36.20 | 36.58 | 2,094,067 | +0.09(+0.24%) |
Jan 23, 2019 | 36.60 | 36.75 | 36.17 | 36.50 | 3,189,678 | +0.03(+0.09%) |
Jan 22, 2019 | 36.51 | 36.80 | 36.29 | 36.46 | 5,617,158 | -0.36(-0.98%) |
Jan 18, 2019 | 36.47 | 36.88 | 36.02 | 36.82 | 3,717,390 | +0.70(+1.94%) |
Jan 17, 2019 | 35.69 | 36.21 | 35.50 | 36.13 | 3,103,730 | +0.28(+0.79%) |
Jan 16, 2019 | 35.31 | 35.93 | 35.18 | 35.84 | 4,257,454 | +0.86(+2.47%) |
Jan 15, 2019 | 34.61 | 34.99 | 34.32 | 34.98 | 2,242,732 | +0.27(+0.77%) |
Jan 14, 2019 | 34.25 | 34.95 | 34.14 | 34.71 | 3,228,150 | +0.21(+0.60%) |
Jan 11, 2019 | 34.13 | 34.64 | 33.96 | 34.50 | 2,266,647 | +0.15(+0.43%) |
Jan 10, 2019 | 34.21 | 34.49 | 33.95 | 34.36 | 1,984,079 | -0.05(-0.15%) |
Jan 09, 2019 | 34.22 | 34.50 | 33.98 | 34.41 | 2,956,212 | +0.28(+0.81%) |
Jan 08, 2019 | 34.11 | 34.14 | 33.48 | 34.13 | 5,271,396 | +0.30(+0.89%) |
Jan 07, 2019 | 33.49 | 34.15 | 33.25 | 33.83 | 3,489,256 | +0.21(+0.62%) |
Jan 04, 2019 | 33.16 | 33.72 | 33.02 | 33.62 | 4,513,022 | +1.07(+3.29%) |
Jan 03, 2019 | 32.57 | 33.18 | 32.36 | 32.55 | 3,351,080 | -0.16(-0.50%) |
Jan 02, 2019 | 31.77 | 32.79 | 31.73 | 32.72 | 2,791,963 | +0.47(+1.47%) |
Dec 31, 2018 | 32.15 | 32.40 | 31.62 | 32.24 | 5,188,522 | +0.25(+0.78%) |
Dec 28, 2018 | 31.89 | 32.39 | 31.71 | 31.99 | 4,664,897 | +0.22(+0.68%) |
Dec 27, 2018 | 31.35 | 31.78 | 30.72 | 31.77 | 3,803,056 | -0.08(-0.24%) |
Dec 26, 2018 | 30.45 | 31.87 | 30.14 | 31.85 | 4,538,442 | +1.49(+4.92%) |
Dec 24, 2018 | 30.71 | 30.97 | 30.33 | 30.36 | 3,725,036 | -0.60(-1.92%) |
Dec 21, 2018 | 31.51 | 32.00 | 30.87 | 30.95 | 8,446,814 | -0.54(-1.72%) |
Dec 20, 2018 | 31.38 | 31.82 | 31.19 | 31.50 | 7,896,972 | -0.09(-0.27%) |
Dec 19, 2018 | 32.47 | 32.77 | 31.42 | 31.58 | 4,688,562 | -0.86(-2.64%) |
Dec 18, 2018 | 33.08 | 33.41 | 32.29 | 32.44 | 4,168,208 | -0.45(-1.36%) |
Dec 17, 2018 | 33.03 | 33.67 | 32.76 | 32.89 | 4,439,815 | -0.28(-0.85%) |
Dec 14, 2018 | 33.40 | 34.01 | 33.08 | 33.17 | 4,067,011 | -0.55(-1.63%) |
Dec 13, 2018 | 34.63 | 34.69 | 33.65 | 33.72 | 5,282,910 | -0.85(-2.45%) |
Dec 12, 2018 | 34.61 | 35.05 | 34.23 | 34.57 | 4,597,577 | +0.39(+1.15%) |
Dec 11, 2018 | 35.04 | 35.06 | 34.05 | 34.17 | 5,027,185 | -0.33(-0.94%) |
Dec 10, 2018 | 35.11 | 35.23 | 34.10 | 34.50 | 5,597,875 | -0.70(-2.00%) |
Dec 07, 2018 | 35.60 | 36.16 | 34.94 | 35.20 | 4,903,935 | -0.51(-1.42%) |
Dec 06, 2018 | 35.25 | 35.71 | 34.76 | 35.71 | 6,622,060 | -0.26(-0.71%) |
Dec 04, 2018 | 37.71 | 37.81 | 35.68 | 35.96 | 7,790,175 | -2.02(-5.32%) |