Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.43 | 37.99 | 36.70 | 36.79 | 7,662,463 | -1.09(-2.87%) |
Feb 27, 2019 | 38.43 | 38.52 | 37.44 | 37.87 | 5,563,230 | -0.53(-1.38%) |
Feb 26, 2019 | 38.30 | 38.90 | 37.90 | 38.40 | 4,588,259 | -0.18(-0.47%) |
Feb 25, 2019 | 38.83 | 39.24 | 38.46 | 38.58 | 8,522,024 | -0.05(-0.12%) |
Feb 22, 2019 | 38.30 | 38.81 | 38.00 | 38.63 | 5,436,712 | +0.54(+1.42%) |
Feb 21, 2019 | 37.22 | 38.10 | 37.08 | 38.09 | 4,921,657 | +0.38(+1.00%) |
Feb 20, 2019 | 38.06 | 38.33 | 37.42 | 37.71 | 4,568,020 | -0.53(-1.39%) |
Feb 19, 2019 | 37.84 | 38.65 | 37.64 | 38.24 | 5,512,602 | +0.44(+1.15%) |
Feb 15, 2019 | 37.76 | 38.04 | 37.42 | 37.81 | 8,019,269 | +0.16(+0.43%) |
Feb 14, 2019 | 37.49 | 37.94 | 36.97 | 37.65 | 8,178,575 | -0.35(-0.92%) |
Feb 13, 2019 | 38.52 | 38.91 | 37.27 | 38.00 | 8,916,451 | -0.42(-1.08%) |
Feb 12, 2019 | 36.18 | 38.47 | 36.02 | 38.41 | 10,936,896 | +2.70(+7.55%) |
Feb 11, 2019 | 35.61 | 35.79 | 35.22 | 35.72 | 3,877,671 | +0.04(+0.11%) |
Feb 08, 2019 | 35.92 | 36.18 | 35.15 | 35.68 | 5,221,041 | -0.55(-1.51%) |
Feb 07, 2019 | 35.14 | 36.25 | 35.14 | 36.23 | 7,485,004 | +0.87(+2.45%) |
Feb 06, 2019 | 36.00 | 36.11 | 35.15 | 35.36 | 6,924,547 | -0.77(-2.14%) |
Feb 05, 2019 | 35.52 | 36.21 | 35.44 | 36.13 | 4,383,606 | +0.58(+1.64%) |
Feb 04, 2019 | 35.71 | 36.00 | 35.31 | 35.55 | 5,111,442 | -0.24(-0.68%) |
Feb 01, 2019 | 36.32 | 36.93 | 35.76 | 35.79 | 8,578,805 | -0.43(-1.20%) |
Jan 31, 2019 | 35.47 | 36.74 | 34.86 | 36.23 | 11,768,797 | +0.81(+2.29%) |
Jan 30, 2019 | 34.58 | 35.46 | 33.97 | 35.42 | 9,172,444 | +0.86(+2.48%) |
Jan 29, 2019 | 33.80 | 34.62 | 32.94 | 34.56 | 12,764,553 | +0.27(+0.80%) |
Jan 28, 2019 | 34.42 | 35.29 | 34.08 | 34.29 | 10,780,137 | -0.86(-2.44%) |
Jan 25, 2019 | 36.34 | 36.94 | 34.30 | 35.14 | 16,980,682 | -0.94(-2.61%) |
Jan 24, 2019 | 35.15 | 36.25 | 35.11 | 36.09 | 9,732,152 | +0.94(+2.68%) |
Jan 23, 2019 | 34.99 | 35.48 | 34.59 | 35.14 | 6,753,376 | +0.83(+2.42%) |
Jan 22, 2019 | 34.86 | 34.97 | 34.12 | 34.31 | 5,179,335 | -0.72(-2.04%) |
Jan 18, 2019 | 35.53 | 35.62 | 34.89 | 35.03 | 5,377,766 | -0.41(-1.14%) |
Jan 17, 2019 | 35.31 | 35.77 | 35.15 | 35.44 | 5,066,944 | -0.23(-0.63%) |
Jan 16, 2019 | 36.21 | 36.30 | 35.49 | 35.66 | 4,863,912 | -0.59(-1.64%) |
Jan 15, 2019 | 36.28 | 36.76 | 35.81 | 36.26 | 5,149,566 | +0.06(+0.16%) |
Jan 14, 2019 | 37.03 | 37.14 | 36.15 | 36.20 | 8,828,409 | -1.11(-2.98%) |
Jan 11, 2019 | 36.85 | 37.81 | 36.59 | 37.31 | 6,220,055 | +0.46(+1.25%) |
Jan 10, 2019 | 37.09 | 37.34 | 36.43 | 36.85 | 7,691,453 | -0.44(-1.19%) |
Jan 09, 2019 | 35.91 | 37.66 | 35.13 | 37.29 | 12,615,458 | +2.20(+6.26%) |
Jan 08, 2019 | 35.77 | 35.81 | 34.75 | 35.10 | 4,921,129 | -0.14(-0.40%) |
Jan 07, 2019 | 34.66 | 35.92 | 34.53 | 35.24 | 7,954,423 | +0.61(+1.77%) |
Jan 04, 2019 | 33.50 | 34.74 | 33.35 | 34.63 | 5,589,187 | +1.53(+4.61%) |
Jan 03, 2019 | 33.11 | 33.75 | 32.61 | 33.10 | 5,482,215 | -0.13(-0.40%) |
Jan 02, 2019 | 32.18 | 33.50 | 32.11 | 33.23 | 5,053,911 | +0.57(+1.76%) |
Dec 31, 2018 | 32.73 | 33.01 | 31.73 | 32.66 | 3,365,760 | +0.07(+0.20%) |
Dec 28, 2018 | 32.64 | 33.33 | 32.13 | 32.59 | 4,515,099 | +0.03(+0.09%) |
Dec 27, 2018 | 31.65 | 32.57 | 31.53 | 32.56 | 4,395,980 | +0.36(+1.11%) |
Dec 26, 2018 | 31.19 | 32.26 | 30.67 | 32.20 | 4,932,001 | +1.15(+3.70%) |
Dec 24, 2018 | 31.52 | 31.76 | 30.52 | 31.05 | 3,223,857 | -0.62(-1.96%) |
Dec 21, 2018 | 33.01 | 33.59 | 31.67 | 31.68 | 9,514,069 | -1.36(-4.11%) |
Dec 20, 2018 | 33.46 | 34.13 | 32.89 | 33.03 | 6,828,375 | -0.55(-1.63%) |
Dec 19, 2018 | 34.08 | 34.93 | 33.42 | 33.58 | 8,098,803 | -0.38(-1.11%) |
Dec 18, 2018 | 33.86 | 34.58 | 33.55 | 33.96 | 8,639,059 | +0.70(+2.10%) |
Dec 17, 2018 | 33.25 | 33.91 | 33.10 | 33.26 | 4,526,283 | -0.19(-0.56%) |
Dec 14, 2018 | 33.57 | 34.50 | 33.33 | 33.45 | 6,117,104 | -0.55(-1.61%) |
Dec 13, 2018 | 34.00 | 34.37 | 33.81 | 33.99 | 3,079,345 | +0.10(+0.31%) |
Dec 12, 2018 | 34.01 | 34.41 | 33.55 | 33.89 | 3,292,441 | +0.22(+0.64%) |
Dec 11, 2018 | 34.31 | 34.46 | 33.59 | 33.67 | 3,182,468 | -0.17(-0.50%) |
Dec 10, 2018 | 34.35 | 34.82 | 33.69 | 33.84 | 3,796,086 | -0.51(-1.48%) |
Dec 07, 2018 | 34.86 | 35.62 | 34.32 | 34.35 | 3,811,847 | -0.47(-1.35%) |
Dec 06, 2018 | 33.86 | 34.93 | 33.82 | 34.82 | 4,749,459 | +0.64(+1.87%) |
Dec 04, 2018 | 35.30 | 35.58 | 34.15 | 34.18 | 8,234,820 | -1.61(-4.50%) |