Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.58 | 38.61 | 38.35 | 38.39 | 27,780,624 | -0.26(-0.68%) |
Feb 27, 2019 | 38.83 | 38.89 | 38.60 | 38.65 | 33,139,540 | -0.63(-1.61%) |
Feb 26, 2019 | 39.13 | 39.37 | 39.06 | 39.28 | 38,032,520 | -0.33(-0.82%) |
Feb 25, 2019 | 39.56 | 39.81 | 39.51 | 39.61 | 45,888,132 | +0.77(+1.99%) |
Feb 22, 2019 | 38.77 | 38.91 | 38.67 | 38.83 | 38,672,044 | +0.65(+1.70%) |
Feb 21, 2019 | 38.37 | 38.39 | 38.14 | 38.18 | 28,493,686 | -0.09(-0.23%) |
Feb 20, 2019 | 38.19 | 38.48 | 38.17 | 38.27 | 26,472,794 | +0.22(+0.58%) |
Feb 19, 2019 | 37.57 | 38.14 | 37.57 | 38.05 | 32,184,002 | +0.55(+1.45%) |
Feb 15, 2019 | 37.45 | 37.59 | 37.37 | 37.51 | 39,673,408 | -0.20(-0.54%) |
Feb 14, 2019 | 37.59 | 37.87 | 37.45 | 37.71 | 28,880,712 | -0.14(-0.37%) |
Feb 13, 2019 | 38.08 | 38.11 | 37.72 | 37.85 | 29,319,154 | +0.35(+0.94%) |
Feb 12, 2019 | 37.59 | 37.65 | 37.44 | 37.50 | 22,045,618 | +0.07(+0.19%) |
Feb 11, 2019 | 37.58 | 37.65 | 37.38 | 37.43 | 23,450,080 | +0.11(+0.28%) |
Feb 08, 2019 | 37.29 | 37.38 | 37.00 | 37.32 | 26,244,650 | +0.01(+0.02%) |
Feb 07, 2019 | 37.49 | 37.72 | 36.92 | 37.31 | 37,837,644 | -0.41(-1.10%) |
Feb 06, 2019 | 38.18 | 38.26 | 37.65 | 37.73 | 28,985,688 | -0.47(-1.22%) |
Feb 05, 2019 | 37.84 | 38.32 | 37.73 | 38.19 | 33,667,936 | +0.55(+1.45%) |
Feb 04, 2019 | 37.51 | 37.78 | 37.45 | 37.65 | 27,649,236 | +0.04(+0.12%) |
Feb 01, 2019 | 37.56 | 37.73 | 37.42 | 37.60 | 34,742,732 | -0.35(-0.93%) |
Jan 31, 2019 | 37.53 | 37.98 | 37.52 | 37.95 | 54,753,928 | +0.49(+1.32%) |
Jan 30, 2019 | 37.04 | 37.54 | 36.92 | 37.46 | 42,214,628 | +0.65(+1.77%) |
Jan 29, 2019 | 36.91 | 36.96 | 36.73 | 36.81 | 19,109,406 | +0.00(+0.00%) |
Jan 28, 2019 | 36.71 | 36.84 | 36.55 | 36.81 | 25,047,654 | -0.31(-0.83%) |
Jan 25, 2019 | 36.95 | 37.28 | 36.95 | 37.12 | 38,309,800 | +0.69(+1.88%) |
Jan 24, 2019 | 36.15 | 36.49 | 36.13 | 36.43 | 28,073,902 | +0.38(+1.05%) |
Jan 23, 2019 | 36.10 | 36.11 | 35.76 | 36.05 | 22,379,464 | +0.40(+1.14%) |
Jan 22, 2019 | 35.86 | 35.90 | 35.42 | 35.65 | 37,013,556 | -0.75(-2.05%) |
Jan 18, 2019 | 36.34 | 36.60 | 36.24 | 36.40 | 37,872,088 | +0.35(+0.98%) |
Jan 17, 2019 | 35.68 | 36.28 | 35.67 | 36.05 | 39,247,884 | +0.11(+0.32%) |
Jan 16, 2019 | 35.78 | 36.13 | 35.77 | 35.93 | 32,558,134 | +0.48(+1.34%) |
Jan 15, 2019 | 35.48 | 35.66 | 35.34 | 35.46 | 29,778,496 | +0.34(+0.98%) |
Jan 14, 2019 | 34.97 | 35.29 | 34.93 | 35.11 | 20,991,342 | -0.42(-1.19%) |
Jan 11, 2019 | 35.44 | 35.61 | 35.37 | 35.54 | 21,118,930 | -0.16(-0.44%) |
Jan 10, 2019 | 35.31 | 35.73 | 35.28 | 35.69 | 28,768,222 | +0.21(+0.59%) |
Jan 09, 2019 | 35.32 | 35.77 | 35.27 | 35.48 | 45,619,944 | +0.60(+1.72%) |
Jan 08, 2019 | 34.82 | 35.01 | 34.63 | 34.88 | 36,398,612 | +0.16(+0.46%) |
Jan 07, 2019 | 34.48 | 34.83 | 34.40 | 34.73 | 32,040,670 | +0.08(+0.23%) |
Jan 04, 2019 | 34.28 | 34.88 | 34.19 | 34.65 | 51,448,948 | +1.14(+3.39%) |
Jan 03, 2019 | 33.68 | 33.75 | 33.43 | 33.51 | 34,811,392 | -0.59(-1.73%) |
Jan 02, 2019 | 33.67 | 34.12 | 33.64 | 34.10 | 34,683,308 | -0.28(-0.82%) |
Dec 31, 2018 | 34.79 | 34.81 | 34.26 | 34.38 | 20,825,908 | +0.01(+0.03%) |
Dec 28, 2018 | 34.42 | 34.60 | 34.24 | 34.37 | 28,188,504 | -0.02(-0.05%) |
Dec 27, 2018 | 33.97 | 34.42 | 33.77 | 34.39 | 40,918,268 | -0.33(-0.94%) |
Dec 26, 2018 | 34.24 | 34.73 | 33.79 | 34.72 | 37,352,064 | +0.70(+2.04%) |
Dec 24, 2018 | 34.22 | 34.51 | 33.96 | 34.02 | 19,414,790 | -0.27(-0.80%) |
Dec 21, 2018 | 34.48 | 34.78 | 34.15 | 34.29 | 41,302,192 | -0.26(-0.74%) |
Dec 20, 2018 | 34.61 | 34.76 | 34.28 | 34.55 | 62,216,540 | -0.04(-0.10%) |
Dec 19, 2018 | 35.15 | 35.39 | 34.13 | 34.58 | 68,356,608 | -0.58(-1.65%) |
Dec 18, 2018 | 35.31 | 35.52 | 35.08 | 35.17 | 36,698,892 | -0.12(-0.33%) |
Dec 17, 2018 | 35.51 | 35.76 | 35.12 | 35.28 | 55,979,420 | -0.50(-1.41%) |
Dec 14, 2018 | 35.73 | 36.01 | 35.66 | 35.79 | 45,045,620 | -0.40(-1.11%) |
Dec 13, 2018 | 36.29 | 36.37 | 36.11 | 36.19 | 36,735,312 | +0.29(+0.80%) |
Dec 12, 2018 | 36.12 | 36.38 | 35.87 | 35.90 | 50,103,548 | +0.51(+1.45%) |
Dec 11, 2018 | 35.54 | 35.57 | 35.07 | 35.39 | 38,767,756 | +0.22(+0.62%) |
Dec 10, 2018 | 35.13 | 35.34 | 34.63 | 35.17 | 47,675,268 | -0.14(-0.39%) |
Dec 07, 2018 | 35.88 | 36.10 | 35.17 | 35.31 | 59,740,716 | -0.76(-2.10%) |
Dec 06, 2018 | 35.53 | 36.07 | 35.32 | 36.07 | 68,969,248 | -0.48(-1.31%) |
Dec 04, 2018 | 37.22 | 37.28 | 36.40 | 36.55 | 58,714,424 | -0.57(-1.52%) |