Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.07 | 45.96 | 41.16 | 44.86 | 6,683,427 | -0.36(-0.80%) |
Feb 27, 2019 | 40.19 | 45.22 | 39.14 | 45.22 | 4,376,531 | +4.72(+11.65%) |
Feb 26, 2019 | 38.39 | 40.67 | 38.10 | 40.50 | 2,830,548 | +2.01(+5.22%) |
Feb 25, 2019 | 38.24 | 39.73 | 37.84 | 38.49 | 2,366,060 | +0.49(+1.29%) |
Feb 22, 2019 | 34.73 | 38.09 | 34.73 | 38.00 | 1,981,500 | +3.23(+9.29%) |
Feb 21, 2019 | 36.20 | 36.53 | 34.31 | 34.77 | 1,164,822 | -1.37(-3.79%) |
Feb 20, 2019 | 37.00 | 38.00 | 35.82 | 36.14 | 1,163,438 | -0.59(-1.61%) |
Feb 19, 2019 | 35.43 | 37.91 | 35.43 | 36.73 | 1,969,480 | +1.38(+3.90%) |
Feb 15, 2019 | 34.16 | 35.81 | 34.16 | 35.35 | 1,156,400 | +1.05(+3.06%) |
Feb 14, 2019 | 32.94 | 34.89 | 32.42 | 34.30 | 1,084,391 | +1.17(+3.53%) |
Feb 13, 2019 | 34.88 | 36.27 | 32.98 | 33.13 | 1,897,813 | -1.96(-5.59%) |
Feb 12, 2019 | 30.42 | 35.32 | 29.75 | 35.09 | 8,568,990 | +3.11(+9.72%) |
Feb 11, 2019 | 32.31 | 32.78 | 31.61 | 31.98 | 2,020,160 | -0.20(-0.62%) |
Feb 08, 2019 | 32.62 | 32.76 | 31.56 | 32.18 | 1,394,500 | -0.84(-2.54%) |
Feb 07, 2019 | 33.02 | 33.15 | 31.42 | 33.02 | 1,932,266 | -0.39(-1.17%) |
Feb 06, 2019 | 33.76 | 34.06 | 33.24 | 33.41 | 1,587,702 | -0.96(-2.79%) |
Feb 05, 2019 | 36.28 | 36.56 | 32.53 | 34.37 | 3,992,345 | -1.84(-5.08%) |
Feb 04, 2019 | 35.25 | 36.44 | 35.02 | 36.21 | 833,653 | +0.93(+2.64%) |
Feb 01, 2019 | 37.22 | 37.44 | 34.82 | 35.28 | 1,617,300 | -1.87(-5.03%) |
Jan 31, 2019 | 37.31 | 38.75 | 36.97 | 37.15 | 1,249,274 | -0.16(-0.43%) |
Jan 30, 2019 | 37.26 | 38.12 | 36.60 | 37.31 | 1,140,752 | +0.25(+0.67%) |
Jan 29, 2019 | 39.41 | 39.65 | 37.00 | 37.06 | 1,442,431 | -2.65(-6.67%) |
Jan 28, 2019 | 39.30 | 39.95 | 38.30 | 39.71 | 849,331 | -0.09(-0.23%) |
Jan 25, 2019 | 38.66 | 40.58 | 38.40 | 39.80 | 1,383,000 | +1.40(+3.65%) |
Jan 24, 2019 | 37.23 | 39.07 | 37.13 | 38.40 | 1,200,508 | +1.36(+3.67%) |
Jan 23, 2019 | 35.87 | 37.14 | 35.49 | 37.04 | 1,457,234 | +1.39(+3.90%) |
Jan 22, 2019 | 36.66 | 36.98 | 34.38 | 35.65 | 1,243,113 | -1.26(-3.41%) |
Jan 18, 2019 | 36.22 | 37.27 | 36.16 | 36.91 | 1,309,700 | +1.10(+3.07%) |
Jan 17, 2019 | 35.21 | 36.44 | 34.78 | 35.81 | 1,265,328 | +0.44(+1.24%) |
Jan 16, 2019 | 35.94 | 37.40 | 35.10 | 35.37 | 1,227,698 | -0.19(-0.53%) |
Jan 15, 2019 | 35.05 | 35.78 | 34.04 | 35.56 | 2,326,468 | +0.06(+0.17%) |
Jan 14, 2019 | 34.55 | 35.50 | 33.59 | 35.50 | 3,799,037 | -1.30(-3.53%) |
Jan 11, 2019 | 34.02 | 36.97 | 33.60 | 36.80 | 1,598,300 | +2.65(+7.76%) |
Jan 10, 2019 | 34.50 | 34.50 | 32.58 | 34.15 | 1,792,267 | -0.82(-2.34%) |
Jan 09, 2019 | 35.57 | 37.12 | 34.60 | 34.97 | 1,246,454 | -0.63(-1.77%) |
Jan 08, 2019 | 33.57 | 35.75 | 33.25 | 35.60 | 1,908,726 | +2.43(+7.33%) |
Jan 07, 2019 | 31.06 | 34.84 | 30.89 | 33.17 | 2,046,628 | +2.39(+7.76%) |
Jan 04, 2019 | 31.22 | 32.26 | 30.39 | 30.78 | 1,432,700 | +0.59(+1.95%) |
Jan 03, 2019 | 31.75 | 31.86 | 28.77 | 30.19 | 2,111,895 | -2.07(-6.42%) |
Jan 02, 2019 | 31.68 | 33.34 | 30.76 | 32.26 | 1,397,468 | -0.45(-1.38%) |
Dec 31, 2018 | 32.30 | 33.65 | 31.72 | 32.71 | 1,219,100 | +0.92(+2.89%) |
Dec 28, 2018 | 33.59 | 33.82 | 31.53 | 31.79 | 1,494,500 | -1.53(-4.59%) |
Dec 27, 2018 | 32.47 | 33.33 | 31.11 | 33.32 | 1,275,040 | -0.42(-1.24%) |
Dec 26, 2018 | 30.82 | 34.10 | 30.34 | 33.74 | 1,717,096 | +2.93(+9.51%) |
Dec 24, 2018 | 29.59 | 32.31 | 28.93 | 30.81 | 990,900 | +0.97(+3.25%) |
Dec 21, 2018 | 31.09 | 31.36 | 28.44 | 29.84 | 2,019,800 | -1.56(-4.97%) |
Dec 20, 2018 | 33.24 | 33.90 | 29.50 | 31.40 | 3,390,997 | -1.16(-3.56%) |
Dec 19, 2018 | 34.70 | 35.84 | 32.06 | 32.56 | 2,053,651 | -2.19(-6.30%) |
Dec 18, 2018 | 33.23 | 34.95 | 32.95 | 34.75 | 2,088,655 | +1.98(+6.04%) |
Dec 17, 2018 | 31.41 | 34.14 | 30.65 | 32.77 | 1,606,260 | +0.62(+1.93%) |
Dec 14, 2018 | 33.00 | 33.85 | 31.82 | 32.15 | 1,467,400 | -1.39(-4.14%) |
Dec 13, 2018 | 35.84 | 36.92 | 33.44 | 33.54 | 1,432,161 | -2.22(-6.21%) |
Dec 12, 2018 | 34.38 | 36.97 | 33.99 | 35.76 | 2,220,553 | +1.94(+5.74%) |
Dec 11, 2018 | 36.55 | 37.40 | 33.61 | 33.82 | 3,464,415 | -1.65(-4.65%) |
Dec 10, 2018 | 35.17 | 36.39 | 33.44 | 35.47 | 1,411,814 | -0.24(-0.67%) |
Dec 07, 2018 | 38.79 | 39.04 | 34.28 | 35.71 | 2,914,600 | -2.87(-7.44%) |
Dec 06, 2018 | 36.71 | 38.58 | 36.31 | 38.58 | 2,114,878 | +0.18(+0.47%) |
Dec 04, 2018 | 39.27 | 40.24 | 37.94 | 38.40 | 4,104,700 | -4.46(-10.41%) |