Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.48 | 39.61 | 38.93 | 39.31 | 2,296,604 | -0.23(-0.57%) |
Feb 27, 2019 | 39.33 | 39.65 | 39.17 | 39.54 | 420,668 | +0.25(+0.65%) |
Feb 26, 2019 | 39.42 | 39.74 | 39.24 | 39.28 | 905,550 | -0.32(-0.80%) |
Feb 25, 2019 | 39.86 | 40.13 | 39.59 | 39.60 | 823,664 | +0.00(+0.00%) |
Feb 22, 2019 | 39.72 | 39.79 | 39.35 | 39.60 | 732,141 | +0.28(+0.71%) |
Feb 21, 2019 | 39.38 | 39.76 | 39.02 | 39.32 | 615,321 | -0.10(-0.25%) |
Feb 20, 2019 | 39.18 | 39.75 | 39.08 | 39.42 | 2,228,896 | +0.29(+0.74%) |
Feb 19, 2019 | 39.05 | 39.53 | 38.91 | 39.13 | 1,042,589 | +0.07(+0.19%) |
Feb 15, 2019 | 38.71 | 39.18 | 38.59 | 39.06 | 1,030,078 | +0.67(+1.76%) |
Feb 14, 2019 | 38.92 | 39.07 | 38.26 | 38.38 | 813,048 | -0.77(-1.98%) |
Feb 13, 2019 | 39.26 | 39.70 | 38.87 | 39.16 | 856,586 | +0.20(+0.51%) |
Feb 12, 2019 | 38.35 | 39.39 | 38.35 | 38.96 | 952,348 | +1.02(+2.68%) |
Feb 11, 2019 | 37.99 | 38.03 | 37.54 | 37.94 | 625,638 | +0.17(+0.45%) |
Feb 08, 2019 | 37.69 | 38.01 | 36.94 | 37.77 | 1,039,965 | -0.05(-0.14%) |
Feb 07, 2019 | 38.64 | 39.46 | 37.61 | 37.82 | 1,508,925 | -1.33(-3.40%) |
Feb 06, 2019 | 39.07 | 39.49 | 38.96 | 39.16 | 900,830 | +0.07(+0.18%) |
Feb 05, 2019 | 39.19 | 39.27 | 38.53 | 39.08 | 613,667 | -0.02(-0.05%) |
Feb 04, 2019 | 38.61 | 39.16 | 38.40 | 39.10 | 497,990 | +0.50(+1.28%) |
Feb 01, 2019 | 38.30 | 38.96 | 38.18 | 38.61 | 726,565 | +0.27(+0.70%) |
Jan 31, 2019 | 39.07 | 39.28 | 38.26 | 38.34 | 1,319,208 | -0.85(-2.16%) |
Jan 30, 2019 | 38.88 | 39.62 | 38.26 | 39.18 | 874,931 | +0.80(+2.09%) |
Jan 29, 2019 | 38.06 | 38.50 | 38.05 | 38.38 | 500,938 | +0.65(+1.72%) |
Jan 28, 2019 | 37.60 | 37.83 | 36.97 | 37.73 | 694,355 | -0.49(-1.29%) |
Jan 25, 2019 | 38.16 | 38.66 | 38.00 | 38.23 | 674,239 | +0.72(+1.92%) |
Jan 24, 2019 | 37.71 | 38.08 | 37.47 | 37.51 | 676,752 | -0.19(-0.50%) |
Jan 23, 2019 | 38.49 | 38.68 | 37.26 | 37.70 | 487,869 | -0.61(-1.60%) |
Jan 22, 2019 | 38.95 | 39.00 | 37.96 | 38.31 | 621,186 | -1.37(-3.45%) |
Jan 18, 2019 | 38.89 | 39.72 | 38.71 | 39.68 | 728,898 | +1.17(+3.04%) |
Jan 17, 2019 | 37.43 | 38.74 | 37.43 | 38.51 | 1,017,369 | +0.75(+1.98%) |
Jan 16, 2019 | 37.26 | 38.14 | 37.26 | 37.76 | 1,063,463 | +0.57(+1.52%) |
Jan 15, 2019 | 37.15 | 37.50 | 36.83 | 37.19 | 703,740 | +0.00(+0.00%) |
Jan 14, 2019 | 37.14 | 37.51 | 36.87 | 37.19 | 977,571 | -0.24(-0.65%) |
Jan 11, 2019 | 37.15 | 37.59 | 36.75 | 37.44 | 556,033 | +0.21(+0.56%) |
Jan 10, 2019 | 36.06 | 37.27 | 35.96 | 37.23 | 585,971 | +0.94(+2.58%) |
Jan 09, 2019 | 36.07 | 36.57 | 35.91 | 36.29 | 663,836 | +0.58(+1.61%) |
Jan 08, 2019 | 35.63 | 36.24 | 35.28 | 35.72 | 983,687 | +0.49(+1.38%) |
Jan 07, 2019 | 34.61 | 35.49 | 34.33 | 35.23 | 1,034,813 | +0.57(+1.64%) |
Jan 04, 2019 | 33.39 | 34.71 | 33.39 | 34.66 | 430,273 | +1.91(+5.83%) |
Jan 03, 2019 | 33.73 | 33.92 | 32.65 | 32.76 | 627,353 | -1.14(-3.37%) |
Jan 02, 2019 | 32.83 | 34.15 | 32.64 | 33.90 | 544,729 | +0.31(+0.91%) |
Dec 31, 2018 | 33.21 | 33.66 | 32.71 | 33.59 | 590,584 | +0.43(+1.30%) |
Dec 28, 2018 | 33.44 | 33.95 | 33.01 | 33.16 | 628,801 | -0.23(-0.70%) |
Dec 27, 2018 | 31.99 | 33.40 | 31.99 | 33.39 | 602,117 | +0.48(+1.45%) |
Dec 26, 2018 | 31.13 | 32.96 | 30.58 | 32.92 | 435,308 | +1.93(+6.22%) |
Dec 24, 2018 | 31.84 | 31.98 | 30.96 | 30.99 | 358,172 | -1.11(-3.45%) |
Dec 21, 2018 | 32.49 | 32.84 | 31.94 | 32.10 | 1,348,811 | -0.41(-1.27%) |
Dec 20, 2018 | 32.58 | 33.17 | 32.05 | 32.51 | 465,807 | -0.19(-0.58%) |
Dec 19, 2018 | 34.00 | 34.48 | 32.50 | 32.70 | 650,520 | -1.16(-3.43%) |
Dec 18, 2018 | 33.97 | 34.72 | 33.59 | 33.86 | 993,455 | +0.22(+0.67%) |
Dec 17, 2018 | 34.06 | 34.74 | 33.42 | 33.64 | 630,894 | -0.44(-1.29%) |
Dec 14, 2018 | 33.74 | 34.80 | 33.74 | 34.08 | 565,365 | -0.14(-0.42%) |
Dec 13, 2018 | 35.09 | 35.39 | 34.20 | 34.22 | 597,768 | -0.59(-1.68%) |
Dec 12, 2018 | 34.56 | 35.35 | 34.44 | 34.81 | 1,292,971 | +0.93(+2.74%) |
Dec 11, 2018 | 34.28 | 34.78 | 33.64 | 33.88 | 1,421,253 | +0.31(+0.91%) |
Dec 10, 2018 | 33.70 | 33.88 | 32.77 | 33.57 | 891,834 | -0.18(-0.53%) |
Dec 07, 2018 | 34.92 | 35.57 | 33.56 | 33.75 | 543,813 | -1.12(-3.20%) |
Dec 06, 2018 | 34.79 | 34.89 | 33.75 | 34.87 | 804,454 | -0.90(-2.52%) |
Dec 04, 2018 | 37.18 | 37.29 | 35.68 | 35.77 | 1,243,270 | -1.60(-4.29%) |