Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.68 | 38.76 | 38.04 | 38.30 | 3,897,405 | -0.47(-1.20%) |
Feb 27, 2019 | 39.05 | 39.12 | 38.53 | 38.76 | 2,721,462 | -0.37(-0.94%) |
Feb 26, 2019 | 39.40 | 39.40 | 39.00 | 39.13 | 4,961,542 | -0.23(-0.58%) |
Feb 25, 2019 | 39.62 | 39.80 | 39.24 | 39.36 | 6,286,506 | +0.11(+0.27%) |
Feb 22, 2019 | 39.17 | 39.64 | 39.03 | 39.26 | 4,149,168 | +0.42(+1.09%) |
Feb 21, 2019 | 38.67 | 38.87 | 38.40 | 38.83 | 3,071,210 | +0.23(+0.59%) |
Feb 20, 2019 | 38.65 | 38.90 | 38.57 | 38.61 | 3,268,491 | -0.04(-0.11%) |
Feb 19, 2019 | 38.40 | 38.92 | 38.39 | 38.65 | 3,618,135 | +0.15(+0.39%) |
Feb 15, 2019 | 38.03 | 38.53 | 37.80 | 38.50 | 4,228,104 | +0.38(+0.99%) |
Feb 14, 2019 | 37.43 | 38.17 | 37.30 | 38.12 | 7,159,223 | +0.64(+1.71%) |
Feb 13, 2019 | 38.32 | 38.55 | 37.34 | 37.48 | 9,462,927 | -1.19(-3.07%) |
Feb 12, 2019 | 38.94 | 39.17 | 38.50 | 38.67 | 2,802,288 | +0.04(+0.11%) |
Feb 11, 2019 | 38.97 | 39.11 | 38.61 | 38.62 | 2,947,556 | -0.44(-1.13%) |
Feb 08, 2019 | 39.41 | 39.52 | 38.99 | 39.06 | 4,103,899 | -0.50(-1.27%) |
Feb 07, 2019 | 39.35 | 39.94 | 39.32 | 39.56 | 3,456,184 | -0.20(-0.51%) |
Feb 06, 2019 | 39.81 | 40.06 | 39.62 | 39.77 | 3,943,503 | -0.31(-0.77%) |
Feb 05, 2019 | 39.64 | 40.23 | 39.59 | 40.07 | 3,446,633 | +0.43(+1.09%) |
Feb 04, 2019 | 39.41 | 40.00 | 39.38 | 39.64 | 2,642,866 | +0.21(+0.54%) |
Feb 01, 2019 | 39.48 | 39.90 | 39.32 | 39.43 | 5,419,430 | -0.13(-0.33%) |
Jan 31, 2019 | 39.51 | 39.92 | 39.39 | 39.56 | 3,252,287 | +0.34(+0.87%) |
Jan 30, 2019 | 39.06 | 39.31 | 38.53 | 39.22 | 5,775,699 | -0.18(-0.45%) |
Jan 29, 2019 | 39.39 | 39.66 | 39.18 | 39.40 | 3,499,235 | +0.18(+0.45%) |
Jan 28, 2019 | 38.74 | 39.55 | 38.70 | 39.22 | 6,709,276 | -0.18(-0.45%) |
Jan 25, 2019 | 39.68 | 39.97 | 39.17 | 39.40 | 6,932,531 | +0.18(+0.45%) |
Jan 24, 2019 | 39.33 | 39.57 | 39.04 | 39.22 | 3,244,790 | -0.06(-0.16%) |
Jan 23, 2019 | 39.22 | 39.39 | 38.88 | 39.28 | 3,026,885 | +0.30(+0.77%) |
Jan 22, 2019 | 39.19 | 39.45 | 38.82 | 38.98 | 4,137,168 | -0.64(-1.62%) |
Jan 18, 2019 | 39.73 | 40.06 | 39.61 | 39.62 | 3,389,831 | -0.02(-0.04%) |
Jan 17, 2019 | 39.33 | 39.99 | 39.19 | 39.64 | 3,237,205 | -0.11(-0.27%) |
Jan 16, 2019 | 39.41 | 39.77 | 39.40 | 39.75 | 4,522,516 | +0.43(+1.10%) |
Jan 15, 2019 | 39.22 | 39.46 | 39.05 | 39.32 | 5,754,646 | +0.22(+0.56%) |
Jan 14, 2019 | 38.82 | 39.46 | 38.72 | 39.10 | 4,688,647 | +0.18(+0.47%) |
Jan 11, 2019 | 38.99 | 39.20 | 38.83 | 38.91 | 4,302,946 | -0.17(-0.43%) |
Jan 10, 2019 | 38.96 | 39.31 | 38.86 | 39.08 | 3,324,550 | +0.09(+0.23%) |
Jan 09, 2019 | 38.91 | 39.41 | 38.74 | 38.99 | 6,346,085 | +0.43(+1.12%) |
Jan 08, 2019 | 38.15 | 38.77 | 38.15 | 38.56 | 4,571,781 | +0.62(+1.65%) |
Jan 07, 2019 | 37.81 | 38.06 | 37.55 | 37.94 | 3,500,409 | +0.44(+1.17%) |
Jan 04, 2019 | 36.88 | 37.71 | 36.83 | 37.50 | 3,985,835 | +0.76(+2.06%) |
Jan 03, 2019 | 36.73 | 37.10 | 36.49 | 36.74 | 2,658,275 | -0.47(-1.25%) |
Jan 02, 2019 | 36.20 | 37.22 | 36.13 | 37.21 | 3,508,124 | +1.00(+2.77%) |
Dec 31, 2018 | 36.21 | 36.49 | 35.97 | 36.20 | 1,542,673 | +0.04(+0.10%) |
Dec 28, 2018 | 36.30 | 36.44 | 35.90 | 36.17 | 2,569,415 | +0.09(+0.24%) |
Dec 27, 2018 | 35.68 | 36.17 | 35.60 | 36.08 | 3,437,310 | +0.04(+0.10%) |
Dec 26, 2018 | 35.63 | 36.05 | 35.42 | 36.05 | 3,747,421 | +0.35(+0.99%) |
Dec 24, 2018 | 35.52 | 35.99 | 35.52 | 35.70 | 2,312,928 | +0.16(+0.45%) |
Dec 21, 2018 | 36.05 | 36.13 | 35.50 | 35.54 | 4,614,142 | -0.51(-1.41%) |
Dec 20, 2018 | 35.69 | 36.08 | 35.56 | 36.05 | 5,523,140 | +0.77(+2.19%) |
Dec 19, 2018 | 35.27 | 36.27 | 34.95 | 35.27 | 8,561,912 | +0.11(+0.33%) |
Dec 18, 2018 | 34.63 | 35.40 | 34.54 | 35.16 | 5,374,305 | +0.62(+1.79%) |
Dec 17, 2018 | 35.31 | 35.66 | 34.46 | 34.54 | 5,567,301 | -0.53(-1.51%) |
Dec 14, 2018 | 34.74 | 35.38 | 34.74 | 35.07 | 5,103,988 | -0.08(-0.22%) |
Dec 13, 2018 | 35.25 | 35.60 | 34.98 | 35.15 | 4,934,162 | -0.28(-0.79%) |
Dec 12, 2018 | 35.37 | 35.87 | 35.23 | 35.43 | 5,102,338 | +0.52(+1.50%) |
Dec 11, 2018 | 35.37 | 35.44 | 34.72 | 34.91 | 3,851,880 | -0.08(-0.22%) |
Dec 10, 2018 | 35.27 | 35.46 | 34.52 | 34.99 | 3,818,295 | -0.37(-1.06%) |
Dec 07, 2018 | 35.64 | 35.96 | 35.26 | 35.36 | 4,458,024 | -0.02(-0.05%) |
Dec 06, 2018 | 34.25 | 35.42 | 34.12 | 35.38 | 5,183,238 | +0.64(+1.83%) |
Dec 04, 2018 | 35.30 | 35.37 | 34.74 | 34.74 | 5,477,949 | -0.59(-1.68%) |