Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.32 | 37.44 | 36.85 | 37.14 | 2,479,354 | -0.38(-1.02%) |
Feb 27, 2019 | 37.38 | 37.63 | 37.17 | 37.52 | 1,705,431 | +0.20(+0.54%) |
Feb 26, 2019 | 37.40 | 37.69 | 37.29 | 37.32 | 2,307,114 | -0.22(-0.59%) |
Feb 25, 2019 | 37.44 | 37.82 | 37.41 | 37.54 | 1,846,036 | +0.12(+0.33%) |
Feb 22, 2019 | 37.19 | 37.48 | 37.05 | 37.42 | 1,354,902 | +0.24(+0.66%) |
Feb 21, 2019 | 37.40 | 37.52 | 37.06 | 37.17 | 2,057,728 | -0.21(-0.56%) |
Feb 20, 2019 | 37.31 | 37.71 | 37.23 | 37.38 | 1,625,415 | +0.22(+0.58%) |
Feb 19, 2019 | 36.51 | 37.20 | 36.31 | 37.17 | 2,346,149 | +0.41(+1.12%) |
Feb 15, 2019 | 36.50 | 36.80 | 36.40 | 36.76 | 1,737,966 | +0.42(+1.17%) |
Feb 14, 2019 | 35.18 | 36.47 | 35.13 | 36.33 | 2,908,470 | +0.80(+2.25%) |
Feb 13, 2019 | 35.91 | 35.97 | 35.49 | 35.53 | 2,415,796 | -0.37(-1.02%) |
Feb 12, 2019 | 36.08 | 36.17 | 35.49 | 35.90 | 2,531,554 | +0.29(+0.81%) |
Feb 11, 2019 | 36.19 | 36.43 | 35.38 | 35.61 | 2,302,005 | -0.42(-1.17%) |
Feb 08, 2019 | 35.97 | 36.28 | 35.89 | 36.04 | 1,928,108 | -0.11(-0.31%) |
Feb 07, 2019 | 36.06 | 36.28 | 35.67 | 36.15 | 2,952,903 | -0.07(-0.20%) |
Feb 06, 2019 | 36.61 | 36.80 | 36.18 | 36.22 | 1,818,471 | -0.49(-1.35%) |
Feb 05, 2019 | 36.84 | 36.99 | 36.59 | 36.72 | 2,689,673 | -0.01(-0.04%) |
Feb 04, 2019 | 36.58 | 36.81 | 36.45 | 36.73 | 1,963,390 | -0.00(-0.00%) |
Feb 01, 2019 | 36.83 | 37.03 | 36.51 | 36.73 | 3,673,859 | -0.12(-0.33%) |
Jan 31, 2019 | 37.05 | 37.21 | 36.68 | 36.85 | 4,406,179 | -0.28(-0.75%) |
Jan 30, 2019 | 37.21 | 37.37 | 36.96 | 37.13 | 3,398,464 | +0.24(+0.64%) |
Jan 29, 2019 | 36.69 | 37.02 | 36.21 | 36.90 | 2,354,133 | +0.40(+1.10%) |
Jan 28, 2019 | 36.53 | 36.58 | 36.02 | 36.50 | 3,034,536 | -0.43(-1.17%) |
Jan 25, 2019 | 36.58 | 37.12 | 36.50 | 36.93 | 3,137,902 | +0.58(+1.59%) |
Jan 24, 2019 | 36.04 | 36.56 | 35.69 | 36.35 | 5,598,988 | +1.18(+3.35%) |
Jan 23, 2019 | 35.42 | 35.51 | 34.96 | 35.17 | 4,792,579 | -0.10(-0.29%) |
Jan 22, 2019 | 35.12 | 35.49 | 35.03 | 35.27 | 2,388,720 | -0.25(-0.69%) |
Jan 18, 2019 | 35.44 | 35.74 | 35.35 | 35.52 | 4,505,592 | +0.43(+1.24%) |
Jan 17, 2019 | 34.58 | 35.29 | 34.48 | 35.09 | 3,104,105 | +0.30(+0.87%) |
Jan 16, 2019 | 35.10 | 35.44 | 34.53 | 34.78 | 3,634,713 | -0.07(-0.19%) |
Jan 15, 2019 | 35.10 | 35.18 | 34.68 | 34.85 | 3,379,956 | +0.01(+0.02%) |
Jan 14, 2019 | 33.83 | 34.91 | 33.83 | 34.84 | 2,698,974 | +0.82(+2.40%) |
Jan 11, 2019 | 34.19 | 34.35 | 34.00 | 34.03 | 4,010,221 | -0.16(-0.47%) |
Jan 10, 2019 | 34.13 | 34.37 | 33.82 | 34.19 | 4,111,091 | -0.16(-0.47%) |
Jan 09, 2019 | 33.95 | 34.49 | 33.69 | 34.35 | 3,913,010 | +0.58(+1.70%) |
Jan 08, 2019 | 33.58 | 34.09 | 33.53 | 33.77 | 3,775,240 | +0.65(+1.97%) |
Jan 07, 2019 | 32.44 | 33.42 | 32.32 | 33.12 | 3,194,572 | +0.62(+1.90%) |
Jan 04, 2019 | 31.93 | 32.69 | 31.90 | 32.50 | 2,506,875 | +1.14(+3.62%) |
Jan 03, 2019 | 32.18 | 32.19 | 31.34 | 31.37 | 3,311,782 | -0.84(-2.62%) |
Jan 02, 2019 | 31.60 | 32.26 | 31.22 | 32.21 | 2,331,360 | +0.26(+0.83%) |
Dec 31, 2018 | 32.06 | 32.31 | 31.78 | 31.95 | 2,570,811 | +0.16(+0.50%) |
Dec 28, 2018 | 31.56 | 32.19 | 31.54 | 31.79 | 2,922,185 | +0.30(+0.95%) |
Dec 27, 2018 | 30.92 | 31.56 | 30.67 | 31.49 | 3,289,505 | +0.17(+0.54%) |
Dec 26, 2018 | 30.19 | 31.36 | 29.93 | 31.32 | 2,845,560 | +1.23(+4.07%) |
Dec 24, 2018 | 30.67 | 30.71 | 30.03 | 30.10 | 2,025,636 | -0.71(-2.29%) |
Dec 21, 2018 | 31.20 | 31.55 | 30.72 | 30.80 | 3,819,611 | -0.37(-1.20%) |
Dec 20, 2018 | 31.94 | 32.18 | 30.40 | 31.18 | 8,338,705 | -0.87(-2.71%) |
Dec 19, 2018 | 32.75 | 33.20 | 32.01 | 32.04 | 3,383,585 | -0.62(-1.91%) |
Dec 18, 2018 | 32.41 | 33.13 | 32.32 | 32.67 | 3,793,726 | +0.40(+1.24%) |
Dec 17, 2018 | 32.59 | 32.76 | 32.07 | 32.27 | 6,857,042 | -0.45(-1.39%) |
Dec 14, 2018 | 33.67 | 33.92 | 32.67 | 32.72 | 6,041,656 | -1.24(-3.64%) |
Dec 13, 2018 | 34.42 | 34.64 | 33.89 | 33.96 | 3,224,007 | -0.30(-0.87%) |
Dec 12, 2018 | 34.70 | 34.85 | 34.24 | 34.26 | 2,608,426 | +0.08(+0.24%) |
Dec 11, 2018 | 34.59 | 34.99 | 33.98 | 34.17 | 3,115,753 | +0.20(+0.59%) |
Dec 10, 2018 | 33.86 | 34.08 | 33.25 | 33.97 | 4,174,501 | +0.14(+0.43%) |
Dec 07, 2018 | 35.48 | 35.63 | 33.80 | 33.83 | 4,252,717 | -1.20(-3.43%) |
Dec 06, 2018 | 35.29 | 35.47 | 34.74 | 35.03 | 5,446,248 | -0.68(-1.90%) |
Dec 04, 2018 | 37.14 | 37.18 | 35.68 | 35.70 | 5,182,160 | -1.64(-4.40%) |