Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.66 | 39.66 | 39.12 | 39.16 | 2,411,489 | -0.49(-1.23%) |
Feb 27, 2019 | 39.59 | 39.75 | 39.29 | 39.65 | 698,565 | +0.08(+0.21%) |
Feb 26, 2019 | 39.82 | 39.96 | 39.56 | 39.56 | 1,199,075 | -0.27(-0.67%) |
Feb 25, 2019 | 39.93 | 40.16 | 39.18 | 39.83 | 2,295,236 | +0.20(+0.51%) |
Feb 22, 2019 | 39.34 | 39.65 | 39.15 | 39.63 | 915,893 | +0.47(+1.20%) |
Feb 21, 2019 | 39.26 | 39.50 | 38.96 | 39.16 | 1,260,337 | -0.23(-0.58%) |
Feb 20, 2019 | 39.21 | 39.55 | 39.05 | 39.39 | 1,443,105 | +0.29(+0.73%) |
Feb 19, 2019 | 39.12 | 39.43 | 38.92 | 39.10 | 1,274,438 | -0.22(-0.56%) |
Feb 15, 2019 | 38.81 | 39.32 | 38.77 | 39.32 | 1,563,027 | +0.82(+2.13%) |
Feb 14, 2019 | 38.70 | 38.86 | 38.45 | 38.51 | 1,113,780 | -0.37(-0.95%) |
Feb 13, 2019 | 38.67 | 38.95 | 38.59 | 38.87 | 1,374,184 | +0.40(+1.03%) |
Feb 12, 2019 | 38.09 | 38.64 | 38.08 | 38.48 | 1,460,095 | +0.65(+1.73%) |
Feb 11, 2019 | 37.85 | 38.00 | 37.70 | 37.82 | 1,326,365 | +0.08(+0.22%) |
Feb 08, 2019 | 37.54 | 37.87 | 37.24 | 37.74 | 1,224,631 | +0.06(+0.15%) |
Feb 07, 2019 | 37.98 | 38.12 | 37.35 | 37.69 | 958,966 | -0.52(-1.35%) |
Feb 06, 2019 | 38.16 | 38.40 | 38.06 | 38.20 | 1,434,162 | +0.03(+0.07%) |
Feb 05, 2019 | 37.83 | 38.19 | 37.79 | 38.17 | 1,643,687 | +0.26(+0.68%) |
Feb 04, 2019 | 37.72 | 37.93 | 37.45 | 37.92 | 1,680,105 | +0.17(+0.46%) |
Feb 01, 2019 | 38.00 | 38.42 | 37.68 | 37.74 | 1,788,334 | -0.17(-0.46%) |
Jan 31, 2019 | 37.93 | 37.98 | 37.27 | 37.92 | 3,384,434 | +0.00(+0.00%) |
Jan 30, 2019 | 38.16 | 38.16 | 37.58 | 37.92 | 2,478,464 | +0.19(+0.51%) |
Jan 29, 2019 | 38.75 | 39.28 | 37.66 | 37.72 | 2,710,135 | +0.41(+1.09%) |
Jan 28, 2019 | 37.46 | 37.54 | 37.12 | 37.32 | 1,980,815 | -0.48(-1.27%) |
Jan 25, 2019 | 37.70 | 38.10 | 37.43 | 37.80 | 1,898,814 | +0.55(+1.48%) |
Jan 24, 2019 | 36.96 | 37.46 | 36.84 | 37.24 | 2,616,660 | +0.37(+1.00%) |
Jan 23, 2019 | 36.92 | 37.23 | 36.48 | 36.88 | 1,729,891 | +0.07(+0.20%) |
Jan 22, 2019 | 37.48 | 37.48 | 36.53 | 36.80 | 1,518,440 | -0.93(-2.45%) |
Jan 18, 2019 | 37.28 | 37.96 | 37.15 | 37.73 | 2,609,766 | +0.74(+2.01%) |
Jan 17, 2019 | 36.61 | 37.36 | 36.54 | 36.99 | 2,130,189 | +0.17(+0.47%) |
Jan 16, 2019 | 36.91 | 37.04 | 36.74 | 36.81 | 1,234,882 | -0.09(-0.25%) |
Jan 15, 2019 | 37.11 | 37.17 | 36.58 | 36.90 | 1,087,284 | -0.10(-0.27%) |
Jan 14, 2019 | 36.79 | 37.14 | 36.67 | 37.00 | 1,023,432 | -0.06(-0.17%) |
Jan 11, 2019 | 36.77 | 37.12 | 36.54 | 37.07 | 1,357,589 | -0.02(-0.05%) |
Jan 10, 2019 | 36.70 | 37.33 | 36.49 | 37.09 | 1,903,575 | +0.21(+0.57%) |
Jan 09, 2019 | 36.56 | 37.10 | 36.44 | 36.88 | 1,172,490 | +0.53(+1.46%) |
Jan 08, 2019 | 35.73 | 36.38 | 35.39 | 36.34 | 1,535,290 | +1.03(+2.91%) |
Jan 07, 2019 | 35.08 | 35.76 | 34.80 | 35.32 | 1,847,809 | +0.36(+1.02%) |
Jan 04, 2019 | 34.00 | 34.98 | 33.75 | 34.96 | 3,515,480 | +1.38(+4.12%) |
Jan 03, 2019 | 34.47 | 34.47 | 33.52 | 33.58 | 1,691,771 | -1.04(-2.99%) |
Jan 02, 2019 | 34.02 | 34.80 | 33.78 | 34.61 | 1,147,998 | -0.01(-0.03%) |
Dec 31, 2018 | 34.32 | 34.68 | 34.26 | 34.62 | 882,689 | +0.43(+1.26%) |
Dec 28, 2018 | 34.45 | 34.61 | 33.99 | 34.19 | 968,459 | -0.12(-0.35%) |
Dec 27, 2018 | 33.21 | 34.32 | 33.10 | 34.31 | 1,168,431 | +0.38(+1.13%) |
Dec 26, 2018 | 32.84 | 33.95 | 32.35 | 33.93 | 1,328,738 | +1.11(+3.38%) |
Dec 24, 2018 | 33.60 | 33.69 | 32.79 | 32.82 | 741,266 | -0.84(-2.50%) |
Dec 21, 2018 | 34.29 | 34.69 | 33.61 | 33.66 | 2,756,971 | -0.75(-2.18%) |
Dec 20, 2018 | 34.95 | 35.31 | 34.13 | 34.41 | 2,398,266 | -0.56(-1.60%) |
Dec 19, 2018 | 35.57 | 36.06 | 34.59 | 34.97 | 2,191,493 | -0.38(-1.06%) |
Dec 18, 2018 | 35.26 | 35.76 | 35.02 | 35.35 | 1,850,350 | +0.23(+0.65%) |
Dec 17, 2018 | 35.81 | 35.93 | 34.89 | 35.12 | 1,534,787 | -0.72(-2.02%) |
Dec 14, 2018 | 36.16 | 36.56 | 35.68 | 35.84 | 1,793,313 | -0.53(-1.46%) |
Dec 13, 2018 | 36.48 | 36.78 | 36.25 | 36.37 | 1,283,631 | +0.09(+0.25%) |
Dec 12, 2018 | 36.99 | 36.99 | 36.25 | 36.28 | 2,155,155 | -0.15(-0.40%) |
Dec 11, 2018 | 36.86 | 36.97 | 36.29 | 36.43 | 2,229,972 | +0.06(+0.18%) |
Dec 10, 2018 | 36.33 | 36.61 | 35.57 | 36.36 | 2,701,255 | -0.04(-0.10%) |
Dec 07, 2018 | 37.07 | 37.20 | 36.31 | 36.40 | 2,461,032 | -0.51(-1.39%) |
Dec 06, 2018 | 36.57 | 36.97 | 35.47 | 36.91 | 3,403,369 | -0.27(-0.74%) |
Dec 04, 2018 | 38.95 | 38.97 | 37.15 | 37.19 | 2,370,461 | -1.76(-4.52%) |