Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.27 | 40.06 | 39.20 | 39.88 | 3,220,221 | +0.17(+0.43%) |
Feb 27, 2019 | 40.10 | 40.33 | 39.64 | 39.71 | 2,461,735 | -0.38(-0.95%) |
Feb 26, 2019 | 39.74 | 40.27 | 39.63 | 40.09 | 2,424,491 | +0.39(+0.98%) |
Feb 25, 2019 | 39.78 | 40.07 | 39.18 | 39.70 | 1,804,952 | +0.12(+0.31%) |
Feb 22, 2019 | 39.84 | 40.10 | 39.44 | 39.58 | 2,812,476 | -0.21(-0.53%) |
Feb 21, 2019 | 39.94 | 39.94 | 39.46 | 39.79 | 2,030,231 | -0.13(-0.33%) |
Feb 20, 2019 | 39.31 | 40.27 | 39.31 | 39.92 | 3,838,945 | +0.66(+1.68%) |
Feb 19, 2019 | 38.88 | 39.50 | 38.64 | 39.26 | 2,266,670 | +0.48(+1.23%) |
Feb 15, 2019 | 39.08 | 39.15 | 38.59 | 38.79 | 3,375,496 | -0.27(-0.68%) |
Feb 14, 2019 | 39.12 | 39.42 | 38.58 | 39.05 | 3,340,564 | -0.30(-0.77%) |
Feb 13, 2019 | 39.49 | 39.69 | 39.09 | 39.36 | 2,581,071 | -0.03(-0.07%) |
Feb 12, 2019 | 39.10 | 39.66 | 39.10 | 39.39 | 2,855,616 | +0.18(+0.46%) |
Feb 11, 2019 | 38.50 | 39.46 | 38.50 | 39.21 | 2,842,393 | +0.65(+1.68%) |
Feb 08, 2019 | 39.39 | 39.56 | 38.21 | 38.56 | 3,480,714 | -1.15(-2.90%) |
Feb 07, 2019 | 39.08 | 39.79 | 38.88 | 39.71 | 1,838,063 | +0.52(+1.34%) |
Feb 06, 2019 | 38.61 | 39.55 | 38.57 | 39.19 | 2,640,209 | +0.56(+1.46%) |
Feb 05, 2019 | 37.30 | 38.71 | 36.88 | 38.63 | 2,381,782 | +1.21(+3.24%) |
Feb 04, 2019 | 37.85 | 38.42 | 37.11 | 37.42 | 2,415,704 | -0.10(-0.25%) |
Feb 01, 2019 | 35.89 | 38.67 | 35.87 | 37.51 | 4,998,151 | +2.76(+7.96%) |
Jan 31, 2019 | 34.37 | 34.84 | 34.03 | 34.75 | 2,633,460 | +0.53(+1.56%) |
Jan 30, 2019 | 34.48 | 35.03 | 33.63 | 34.21 | 1,870,940 | -0.10(-0.28%) |
Jan 29, 2019 | 34.03 | 34.56 | 33.76 | 34.31 | 1,812,002 | +0.36(+1.07%) |
Jan 28, 2019 | 33.48 | 34.29 | 33.26 | 33.95 | 2,378,827 | +0.19(+0.56%) |
Jan 25, 2019 | 33.84 | 34.58 | 33.43 | 33.75 | 1,562,020 | +0.11(+0.34%) |
Jan 24, 2019 | 32.66 | 33.66 | 32.66 | 33.64 | 1,939,488 | +1.00(+3.07%) |
Jan 23, 2019 | 33.36 | 33.48 | 32.24 | 32.64 | 1,942,362 | -0.74(-2.23%) |
Jan 22, 2019 | 34.15 | 34.17 | 32.94 | 33.38 | 2,510,533 | -1.09(-3.15%) |
Jan 18, 2019 | 34.08 | 34.93 | 33.80 | 34.47 | 1,943,031 | +0.70(+2.06%) |
Jan 17, 2019 | 33.17 | 34.07 | 32.97 | 33.77 | 2,481,326 | +0.47(+1.40%) |
Jan 16, 2019 | 33.11 | 33.70 | 32.90 | 33.31 | 1,314,680 | +0.26(+0.78%) |
Jan 15, 2019 | 32.52 | 33.63 | 32.52 | 33.05 | 1,636,098 | +0.55(+1.70%) |
Jan 14, 2019 | 32.85 | 33.09 | 32.17 | 32.50 | 1,359,936 | -0.77(-2.32%) |
Jan 11, 2019 | 32.72 | 33.36 | 32.51 | 33.27 | 1,256,120 | +0.42(+1.28%) |
Jan 10, 2019 | 32.88 | 33.20 | 32.47 | 32.85 | 1,466,817 | -0.11(-0.35%) |
Jan 09, 2019 | 31.94 | 33.03 | 31.77 | 32.96 | 2,282,736 | +0.95(+2.98%) |
Jan 08, 2019 | 32.87 | 32.89 | 31.74 | 32.01 | 2,093,508 | -0.59(-1.81%) |
Jan 07, 2019 | 32.51 | 32.93 | 32.01 | 32.60 | 1,909,588 | +0.37(+1.15%) |
Jan 04, 2019 | 31.87 | 32.41 | 31.80 | 32.23 | 1,727,244 | +0.89(+2.83%) |
Jan 03, 2019 | 32.41 | 32.41 | 31.30 | 31.34 | 1,307,660 | -1.28(-3.92%) |
Jan 02, 2019 | 31.68 | 32.87 | 31.64 | 32.62 | 1,327,640 | +0.66(+2.06%) |
Dec 31, 2018 | 31.99 | 32.28 | 31.62 | 31.96 | 834,721 | +0.10(+0.30%) |
Dec 28, 2018 | 31.85 | 32.22 | 31.31 | 31.87 | 1,258,638 | +0.04(+0.12%) |
Dec 27, 2018 | 31.05 | 31.83 | 30.80 | 31.83 | 1,042,829 | +0.41(+1.30%) |
Dec 26, 2018 | 30.67 | 31.45 | 29.88 | 31.42 | 1,366,899 | +0.66(+2.14%) |
Dec 24, 2018 | 30.80 | 31.30 | 30.45 | 30.76 | 865,353 | +0.01(+0.03%) |
Dec 21, 2018 | 31.42 | 31.92 | 30.72 | 30.75 | 2,197,424 | -0.76(-2.42%) |
Dec 20, 2018 | 32.30 | 32.55 | 31.26 | 31.51 | 1,794,427 | -0.87(-2.68%) |
Dec 19, 2018 | 33.36 | 33.80 | 32.13 | 32.38 | 1,375,895 | -0.83(-2.50%) |
Dec 18, 2018 | 33.68 | 33.75 | 33.18 | 33.21 | 1,300,570 | -0.15(-0.46%) |
Dec 17, 2018 | 33.75 | 34.11 | 33.13 | 33.36 | 1,428,616 | -0.61(-1.80%) |
Dec 14, 2018 | 34.33 | 34.80 | 33.82 | 33.97 | 914,448 | -0.78(-2.25%) |
Dec 13, 2018 | 34.65 | 35.21 | 34.44 | 34.76 | 1,561,150 | +0.28(+0.80%) |
Dec 12, 2018 | 33.25 | 34.97 | 33.04 | 34.48 | 2,097,635 | +1.34(+4.06%) |
Dec 11, 2018 | 33.52 | 34.00 | 33.13 | 33.14 | 1,856,128 | -0.19(-0.57%) |
Dec 10, 2018 | 33.18 | 33.49 | 32.80 | 33.33 | 1,318,321 | -0.02(-0.06%) |
Dec 07, 2018 | 33.66 | 33.99 | 33.28 | 33.34 | 1,595,485 | -0.43(-1.27%) |
Dec 06, 2018 | 33.27 | 33.92 | 32.93 | 33.77 | 1,672,504 | -0.18(-0.53%) |
Dec 04, 2018 | 34.74 | 35.09 | 33.75 | 33.95 | 1,680,562 | -0.87(-2.49%) |