Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.69 | 38.77 | 38.05 | 38.30 | 3,896,887 | -0.47(-1.20%) |
Feb 27, 2019 | 39.06 | 39.13 | 38.54 | 38.77 | 2,721,101 | -0.37(-0.94%) |
Feb 26, 2019 | 39.40 | 39.40 | 39.00 | 39.14 | 4,960,883 | -0.23(-0.58%) |
Feb 25, 2019 | 39.63 | 39.81 | 39.24 | 39.37 | 6,285,671 | +0.11(+0.27%) |
Feb 22, 2019 | 39.17 | 39.65 | 39.03 | 39.26 | 4,148,616 | +0.42(+1.09%) |
Feb 21, 2019 | 38.67 | 38.88 | 38.41 | 38.84 | 3,070,802 | +0.23(+0.59%) |
Feb 20, 2019 | 38.65 | 38.91 | 38.58 | 38.61 | 3,268,056 | -0.04(-0.11%) |
Feb 19, 2019 | 38.41 | 38.93 | 38.39 | 38.65 | 3,617,654 | +0.15(+0.39%) |
Feb 15, 2019 | 38.04 | 38.53 | 37.80 | 38.50 | 4,227,542 | +0.38(+0.99%) |
Feb 14, 2019 | 37.43 | 38.18 | 37.30 | 38.13 | 7,158,271 | +0.64(+1.71%) |
Feb 13, 2019 | 38.33 | 38.56 | 37.34 | 37.48 | 9,461,670 | -1.19(-3.07%) |
Feb 12, 2019 | 38.94 | 39.17 | 38.50 | 38.67 | 2,801,916 | +0.04(+0.11%) |
Feb 11, 2019 | 38.98 | 39.11 | 38.61 | 38.63 | 2,947,164 | -0.44(-1.13%) |
Feb 08, 2019 | 39.41 | 39.52 | 39.00 | 39.07 | 4,103,353 | -0.50(-1.27%) |
Feb 07, 2019 | 39.36 | 39.95 | 39.32 | 39.57 | 3,455,725 | -0.20(-0.51%) |
Feb 06, 2019 | 39.81 | 40.06 | 39.63 | 39.77 | 3,942,979 | -0.31(-0.77%) |
Feb 05, 2019 | 39.65 | 40.24 | 39.60 | 40.08 | 3,446,175 | +0.43(+1.09%) |
Feb 04, 2019 | 39.41 | 40.01 | 39.38 | 39.65 | 2,642,515 | +0.21(+0.54%) |
Feb 01, 2019 | 39.48 | 39.90 | 39.32 | 39.44 | 5,418,710 | -0.13(-0.33%) |
Jan 31, 2019 | 39.52 | 39.93 | 39.39 | 39.57 | 3,251,855 | +0.34(+0.87%) |
Jan 30, 2019 | 39.07 | 39.31 | 38.54 | 39.23 | 5,774,931 | -0.18(-0.45%) |
Jan 29, 2019 | 39.39 | 39.67 | 39.18 | 39.40 | 3,498,770 | +0.18(+0.45%) |
Jan 28, 2019 | 38.74 | 39.56 | 38.71 | 39.23 | 6,708,384 | -0.18(-0.45%) |
Jan 25, 2019 | 39.68 | 39.97 | 39.18 | 39.40 | 6,931,610 | +0.18(+0.45%) |
Jan 24, 2019 | 39.34 | 39.58 | 39.04 | 39.23 | 3,244,359 | -0.06(-0.16%) |
Jan 23, 2019 | 39.23 | 39.40 | 38.88 | 39.29 | 3,026,483 | +0.30(+0.77%) |
Jan 22, 2019 | 39.20 | 39.45 | 38.82 | 38.99 | 4,136,618 | -0.64(-1.62%) |
Jan 18, 2019 | 39.74 | 40.06 | 39.62 | 39.63 | 3,389,381 | -0.02(-0.04%) |
Jan 17, 2019 | 39.33 | 40.00 | 39.20 | 39.65 | 3,236,775 | -0.11(-0.27%) |
Jan 16, 2019 | 39.42 | 39.78 | 39.40 | 39.75 | 4,521,915 | +0.43(+1.10%) |
Jan 15, 2019 | 39.23 | 39.47 | 39.05 | 39.32 | 5,753,882 | +0.22(+0.56%) |
Jan 14, 2019 | 38.82 | 39.46 | 38.73 | 39.10 | 4,688,024 | +0.18(+0.47%) |
Jan 11, 2019 | 39.00 | 39.21 | 38.83 | 38.92 | 4,302,374 | -0.17(-0.43%) |
Jan 10, 2019 | 38.96 | 39.31 | 38.86 | 39.09 | 3,324,109 | +0.09(+0.23%) |
Jan 09, 2019 | 38.92 | 39.42 | 38.74 | 39.00 | 6,345,242 | +0.43(+1.12%) |
Jan 08, 2019 | 38.15 | 38.78 | 38.15 | 38.57 | 4,571,174 | +0.62(+1.65%) |
Jan 07, 2019 | 37.82 | 38.07 | 37.56 | 37.94 | 3,499,944 | +0.44(+1.17%) |
Jan 04, 2019 | 36.89 | 37.71 | 36.83 | 37.50 | 3,985,306 | +0.76(+2.06%) |
Jan 03, 2019 | 36.74 | 37.11 | 36.49 | 36.75 | 2,657,922 | -0.47(-1.25%) |
Jan 02, 2019 | 36.21 | 37.22 | 36.13 | 37.21 | 3,507,658 | +1.00(+2.77%) |
Dec 31, 2018 | 36.22 | 36.49 | 35.97 | 36.21 | 1,542,468 | +0.04(+0.10%) |
Dec 28, 2018 | 36.31 | 36.45 | 35.90 | 36.17 | 2,569,074 | +0.09(+0.24%) |
Dec 27, 2018 | 35.68 | 36.17 | 35.60 | 36.09 | 3,436,853 | +0.04(+0.10%) |
Dec 26, 2018 | 35.64 | 36.05 | 35.43 | 36.05 | 3,746,923 | +0.35(+0.99%) |
Dec 24, 2018 | 35.52 | 35.99 | 35.52 | 35.70 | 2,312,621 | +0.16(+0.45%) |
Dec 21, 2018 | 36.05 | 36.14 | 35.51 | 35.54 | 4,613,529 | -0.51(-1.41%) |
Dec 20, 2018 | 35.69 | 36.09 | 35.57 | 36.05 | 5,522,406 | +0.77(+2.19%) |
Dec 19, 2018 | 35.28 | 36.27 | 34.95 | 35.28 | 8,560,775 | +0.11(+0.33%) |
Dec 18, 2018 | 34.64 | 35.40 | 34.55 | 35.16 | 5,373,591 | +0.62(+1.79%) |
Dec 17, 2018 | 35.31 | 35.66 | 34.47 | 34.55 | 5,566,561 | -0.53(-1.51%) |
Dec 14, 2018 | 34.75 | 35.38 | 34.75 | 35.08 | 5,103,309 | -0.08(-0.22%) |
Dec 13, 2018 | 35.25 | 35.60 | 34.99 | 35.16 | 4,933,506 | -0.28(-0.79%) |
Dec 12, 2018 | 35.37 | 35.88 | 35.24 | 35.43 | 5,101,660 | +0.52(+1.50%) |
Dec 11, 2018 | 35.37 | 35.44 | 34.72 | 34.91 | 3,851,368 | -0.08(-0.22%) |
Dec 10, 2018 | 35.28 | 35.47 | 34.52 | 34.99 | 3,817,788 | -0.37(-1.06%) |
Dec 07, 2018 | 35.64 | 35.97 | 35.27 | 35.37 | 4,457,431 | -0.02(-0.05%) |
Dec 06, 2018 | 34.26 | 35.43 | 34.12 | 35.38 | 5,182,550 | +0.64(+1.83%) |
Dec 04, 2018 | 35.30 | 35.37 | 34.75 | 34.75 | 5,477,221 | -0.59(-1.68%) |