Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.81 | 37.36 | 36.68 | 36.87 | 2,972,167 | +0.04(+0.11%) |
Feb 27, 2019 | 36.91 | 36.98 | 36.39 | 36.83 | 2,015,482 | -0.20(-0.54%) |
Feb 26, 2019 | 37.08 | 37.12 | 36.85 | 37.02 | 1,830,568 | +0.07(+0.18%) |
Feb 25, 2019 | 37.34 | 37.34 | 36.94 | 36.96 | 1,636,763 | -0.29(-0.78%) |
Feb 22, 2019 | 37.21 | 37.40 | 37.01 | 37.25 | 1,923,681 | +0.12(+0.31%) |
Feb 21, 2019 | 36.64 | 37.18 | 36.54 | 37.13 | 1,994,838 | +0.34(+0.92%) |
Feb 20, 2019 | 37.10 | 37.10 | 36.39 | 36.79 | 1,780,203 | -0.32(-0.87%) |
Feb 19, 2019 | 36.97 | 37.15 | 36.90 | 37.12 | 1,281,589 | +0.11(+0.29%) |
Feb 15, 2019 | 37.33 | 37.33 | 36.92 | 37.01 | 2,423,819 | -0.04(-0.11%) |
Feb 14, 2019 | 37.07 | 37.20 | 36.88 | 37.05 | 1,564,240 | -0.01(-0.02%) |
Feb 13, 2019 | 36.50 | 37.13 | 36.34 | 37.06 | 2,023,863 | +0.35(+0.95%) |
Feb 12, 2019 | 36.96 | 36.96 | 36.51 | 36.71 | 1,885,136 | -0.25(-0.67%) |
Feb 11, 2019 | 36.99 | 37.22 | 36.90 | 36.96 | 1,641,788 | -0.05(-0.13%) |
Feb 08, 2019 | 36.84 | 37.04 | 36.76 | 37.01 | 2,324,659 | +0.10(+0.27%) |
Feb 07, 2019 | 36.48 | 36.99 | 36.34 | 36.91 | 1,457,937 | +0.37(+1.02%) |
Feb 06, 2019 | 36.55 | 36.63 | 36.38 | 36.54 | 1,079,236 | -0.06(-0.16%) |
Feb 05, 2019 | 36.36 | 36.63 | 36.09 | 36.59 | 1,377,983 | +0.15(+0.41%) |
Feb 04, 2019 | 35.98 | 36.44 | 35.72 | 36.44 | 1,461,306 | +0.43(+1.20%) |
Feb 01, 2019 | 36.44 | 36.58 | 35.41 | 36.01 | 1,796,327 | -0.30(-0.82%) |
Jan 31, 2019 | 36.06 | 36.42 | 35.68 | 36.31 | 4,141,573 | +0.10(+0.28%) |
Jan 30, 2019 | 35.80 | 36.26 | 35.80 | 36.21 | 2,194,709 | +0.31(+0.86%) |
Jan 29, 2019 | 35.74 | 35.99 | 35.65 | 35.90 | 2,106,992 | +0.24(+0.67%) |
Jan 28, 2019 | 35.17 | 35.80 | 35.08 | 35.66 | 2,319,105 | +0.46(+1.30%) |
Jan 25, 2019 | 34.88 | 35.22 | 34.86 | 35.21 | 1,365,830 | +0.43(+1.24%) |
Jan 24, 2019 | 34.76 | 34.90 | 34.49 | 34.78 | 862,897 | -0.05(-0.14%) |
Jan 23, 2019 | 34.76 | 34.86 | 34.59 | 34.83 | 1,408,322 | +0.07(+0.21%) |
Jan 22, 2019 | 34.59 | 34.79 | 34.35 | 34.75 | 1,716,641 | +0.16(+0.46%) |
Jan 18, 2019 | 34.49 | 34.63 | 34.29 | 34.59 | 1,399,567 | +0.12(+0.36%) |
Jan 17, 2019 | 34.19 | 34.53 | 34.19 | 34.47 | 1,296,162 | +0.21(+0.61%) |
Jan 16, 2019 | 33.84 | 34.37 | 33.70 | 34.26 | 1,880,036 | +0.37(+1.10%) |
Jan 15, 2019 | 33.36 | 33.93 | 33.36 | 33.89 | 1,487,364 | +0.59(+1.77%) |
Jan 14, 2019 | 33.24 | 33.51 | 33.08 | 33.30 | 1,303,281 | -0.02(-0.07%) |
Jan 11, 2019 | 33.19 | 33.36 | 33.05 | 33.32 | 2,011,757 | +0.12(+0.35%) |
Jan 10, 2019 | 32.40 | 33.23 | 32.32 | 33.21 | 2,050,653 | +0.75(+2.30%) |
Jan 09, 2019 | 32.64 | 32.64 | 32.15 | 32.46 | 1,213,740 | -0.04(-0.12%) |
Jan 08, 2019 | 31.87 | 32.54 | 31.78 | 32.50 | 1,974,603 | +0.72(+2.28%) |
Jan 07, 2019 | 31.75 | 32.06 | 31.58 | 31.78 | 2,806,685 | +0.07(+0.21%) |
Jan 04, 2019 | 31.82 | 32.15 | 31.60 | 31.71 | 2,682,001 | -0.05(-0.16%) |
Jan 03, 2019 | 31.59 | 32.20 | 31.59 | 31.76 | 2,086,826 | +0.16(+0.49%) |
Jan 02, 2019 | 32.30 | 32.30 | 31.43 | 31.60 | 1,874,664 | -1.01(-3.10%) |
Dec 31, 2018 | 32.49 | 32.62 | 32.06 | 32.61 | 2,195,844 | +0.21(+0.64%) |
Dec 28, 2018 | 32.83 | 33.03 | 32.15 | 32.41 | 2,614,216 | -0.12(-0.38%) |
Dec 27, 2018 | 32.32 | 32.54 | 31.56 | 32.53 | 2,784,157 | +0.00(+0.00%) |
Dec 26, 2018 | 31.75 | 32.53 | 31.40 | 32.53 | 2,324,569 | +0.86(+2.70%) |
Dec 24, 2018 | 33.43 | 33.59 | 31.68 | 31.68 | 1,648,098 | -1.76(-5.27%) |
Dec 21, 2018 | 33.92 | 34.80 | 33.42 | 33.44 | 6,744,484 | -0.40(-1.17%) |
Dec 20, 2018 | 33.93 | 34.28 | 33.52 | 33.83 | 3,333,896 | -0.08(-0.24%) |
Dec 19, 2018 | 34.15 | 34.44 | 33.73 | 33.92 | 3,651,131 | -0.02(-0.07%) |
Dec 18, 2018 | 33.69 | 34.19 | 33.68 | 33.94 | 2,755,172 | +0.42(+1.25%) |
Dec 17, 2018 | 34.62 | 34.87 | 33.41 | 33.52 | 3,561,229 | -1.06(-3.07%) |
Dec 14, 2018 | 34.39 | 34.65 | 34.34 | 34.58 | 2,089,915 | +0.09(+0.26%) |
Dec 13, 2018 | 33.96 | 34.68 | 33.96 | 34.49 | 3,396,735 | +0.59(+1.75%) |
Dec 12, 2018 | 35.17 | 35.31 | 33.90 | 33.90 | 2,768,658 | -1.04(-2.97%) |
Dec 11, 2018 | 34.99 | 35.24 | 34.91 | 34.94 | 1,650,576 | +0.10(+0.28%) |
Dec 10, 2018 | 35.00 | 35.02 | 34.24 | 34.84 | 2,194,594 | -0.09(-0.26%) |
Dec 07, 2018 | 35.22 | 35.38 | 34.79 | 34.93 | 3,017,039 | -0.40(-1.12%) |
Dec 06, 2018 | 34.29 | 35.34 | 33.95 | 35.32 | 3,982,438 | +0.93(+2.70%) |
Dec 04, 2018 | 34.86 | 34.99 | 34.34 | 34.39 | 8,839,987 | -0.87(-2.47%) |