Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.33 | 43.55 | 43.04 | 43.17 | 3,354,110 | -0.28(-0.65%) |
Feb 27, 2019 | 43.16 | 43.64 | 42.66 | 43.45 | 3,646,098 | -0.10(-0.22%) |
Feb 26, 2019 | 43.42 | 43.98 | 43.33 | 43.54 | 3,277,360 | -0.11(-0.24%) |
Feb 25, 2019 | 44.18 | 44.45 | 43.57 | 43.65 | 5,315,928 | +0.16(+0.38%) |
Feb 22, 2019 | 43.00 | 43.55 | 42.86 | 43.49 | 7,073,457 | +0.81(+1.91%) |
Feb 21, 2019 | 42.83 | 42.99 | 42.17 | 42.67 | 4,713,690 | -0.47(-1.10%) |
Feb 20, 2019 | 42.88 | 43.36 | 42.61 | 43.15 | 4,458,293 | +0.25(+0.59%) |
Feb 19, 2019 | 42.28 | 43.22 | 42.26 | 42.90 | 3,888,823 | +0.22(+0.52%) |
Feb 15, 2019 | 42.22 | 42.68 | 42.11 | 42.67 | 5,658,497 | +1.34(+3.23%) |
Feb 14, 2019 | 41.08 | 41.93 | 40.67 | 41.34 | 6,269,064 | -0.28(-0.67%) |
Feb 13, 2019 | 41.66 | 42.07 | 41.45 | 41.62 | 5,381,346 | +0.36(+0.87%) |
Feb 12, 2019 | 40.50 | 41.42 | 40.46 | 41.26 | 4,830,925 | +1.53(+3.85%) |
Feb 11, 2019 | 39.97 | 40.10 | 39.46 | 39.73 | 4,419,420 | +0.09(+0.22%) |
Feb 08, 2019 | 38.89 | 39.69 | 38.49 | 39.64 | 5,082,124 | +0.12(+0.29%) |
Feb 07, 2019 | 39.89 | 40.15 | 38.71 | 39.53 | 7,664,888 | -1.19(-2.93%) |
Feb 06, 2019 | 40.74 | 40.96 | 40.33 | 40.72 | 3,533,631 | -0.16(-0.38%) |
Feb 05, 2019 | 40.60 | 41.02 | 40.33 | 40.87 | 5,493,872 | +0.50(+1.25%) |
Feb 04, 2019 | 39.58 | 40.40 | 39.24 | 40.37 | 4,066,380 | +0.83(+2.11%) |
Feb 01, 2019 | 39.57 | 40.04 | 39.16 | 39.54 | 5,403,513 | +0.03(+0.07%) |
Jan 31, 2019 | 38.46 | 39.71 | 38.34 | 39.51 | 8,481,560 | +1.03(+2.67%) |
Jan 30, 2019 | 37.44 | 38.88 | 37.11 | 38.48 | 7,510,987 | +1.74(+4.74%) |
Jan 29, 2019 | 36.97 | 37.22 | 36.37 | 36.74 | 4,552,488 | -0.19(-0.52%) |
Jan 28, 2019 | 36.77 | 36.93 | 36.08 | 36.93 | 5,767,291 | -0.93(-2.46%) |
Jan 25, 2019 | 37.68 | 38.15 | 37.50 | 37.86 | 6,860,609 | +1.01(+2.73%) |
Jan 24, 2019 | 36.73 | 37.12 | 36.24 | 36.85 | 6,296,498 | +0.10(+0.26%) |
Jan 23, 2019 | 37.09 | 37.38 | 35.66 | 36.76 | 7,723,427 | +0.15(+0.40%) |
Jan 22, 2019 | 37.41 | 37.50 | 35.83 | 36.61 | 7,885,274 | -1.49(-3.91%) |
Jan 18, 2019 | 37.55 | 38.35 | 37.15 | 38.10 | 7,239,212 | +1.39(+3.80%) |
Jan 17, 2019 | 35.48 | 37.10 | 35.47 | 36.71 | 5,571,655 | +0.86(+2.40%) |
Jan 16, 2019 | 35.84 | 36.29 | 35.73 | 35.85 | 5,960,432 | +0.20(+0.57%) |
Jan 15, 2019 | 34.64 | 35.78 | 34.64 | 35.64 | 6,302,991 | +1.19(+3.46%) |
Jan 14, 2019 | 34.25 | 34.83 | 34.05 | 34.45 | 4,102,422 | -0.64(-1.82%) |
Jan 11, 2019 | 34.57 | 35.09 | 34.31 | 35.09 | 5,796,058 | +0.01(+0.03%) |
Jan 10, 2019 | 34.04 | 35.18 | 33.73 | 35.08 | 6,114,646 | +0.39(+1.12%) |
Jan 09, 2019 | 34.55 | 35.09 | 34.03 | 34.69 | 7,535,357 | +0.50(+1.47%) |
Jan 08, 2019 | 34.27 | 34.45 | 33.15 | 34.19 | 7,430,639 | +0.90(+2.71%) |
Jan 07, 2019 | 32.68 | 33.91 | 32.26 | 33.29 | 8,015,159 | +0.78(+2.41%) |
Jan 04, 2019 | 30.79 | 32.79 | 30.64 | 32.51 | 13,641,181 | +2.98(+10.10%) |
Jan 03, 2019 | 31.15 | 31.25 | 29.38 | 29.52 | 10,921,576 | -2.36(-7.41%) |
Jan 02, 2019 | 30.33 | 32.26 | 30.27 | 31.89 | 10,930,862 | +0.03(+0.09%) |
Dec 31, 2018 | 31.63 | 31.88 | 30.87 | 31.86 | 9,369,140 | +0.86(+2.78%) |
Dec 28, 2018 | 31.70 | 32.37 | 30.50 | 31.00 | 13,545,446 | -0.18(-0.59%) |
Dec 27, 2018 | 29.13 | 31.19 | 27.75 | 31.18 | 15,325,053 | +0.85(+2.80%) |
Dec 26, 2018 | 27.01 | 30.39 | 26.23 | 30.33 | 14,403,955 | +3.84(+14.49%) |
Dec 24, 2018 | 28.12 | 28.58 | 26.43 | 26.49 | 8,056,190 | -2.28(-7.92%) |
Dec 21, 2018 | 30.94 | 32.09 | 28.47 | 28.77 | 13,215,567 | -1.89(-6.18%) |
Dec 20, 2018 | 31.68 | 32.32 | 29.67 | 30.67 | 14,173,944 | -1.43(-4.46%) |
Dec 19, 2018 | 33.79 | 35.40 | 31.45 | 32.10 | 12,417,280 | -1.66(-4.93%) |
Dec 18, 2018 | 34.61 | 34.89 | 33.05 | 33.76 | 7,834,266 | -0.16(-0.48%) |
Dec 17, 2018 | 35.53 | 36.05 | 33.12 | 33.93 | 9,726,422 | -2.09(-5.80%) |
Dec 14, 2018 | 37.04 | 37.51 | 35.74 | 36.01 | 7,224,727 | -2.09(-5.48%) |
Dec 13, 2018 | 38.61 | 39.04 | 37.60 | 38.10 | 5,562,519 | -0.08(-0.20%) |
Dec 12, 2018 | 39.01 | 39.66 | 38.13 | 38.18 | 7,049,154 | +0.58(+1.54%) |
Dec 11, 2018 | 39.11 | 39.21 | 36.91 | 37.60 | 7,449,711 | +0.01(+0.03%) |
Dec 10, 2018 | 37.31 | 38.05 | 35.27 | 37.59 | 8,860,045 | +0.18(+0.49%) |
Dec 07, 2018 | 40.04 | 40.83 | 36.98 | 37.41 | 9,896,991 | -2.86(-7.10%) |
Dec 06, 2018 | 38.48 | 40.28 | 36.90 | 40.27 | 10,313,532 | -0.23(-0.57%) |
Dec 04, 2018 | 44.32 | 44.55 | 40.24 | 40.50 | 8,266,187 | -4.23(-9.46%) |