Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.49 | 39.62 | 38.94 | 39.32 | 2,296,171 | -0.23(-0.57%) |
Feb 27, 2019 | 39.34 | 39.66 | 39.17 | 39.54 | 420,589 | +0.25(+0.65%) |
Feb 26, 2019 | 39.43 | 39.75 | 39.24 | 39.29 | 905,379 | -0.32(-0.80%) |
Feb 25, 2019 | 39.87 | 40.13 | 39.60 | 39.61 | 823,509 | +0.00(+0.00%) |
Feb 22, 2019 | 39.73 | 39.80 | 39.35 | 39.61 | 732,003 | +0.28(+0.71%) |
Feb 21, 2019 | 39.39 | 39.77 | 39.03 | 39.33 | 615,205 | -0.10(-0.25%) |
Feb 20, 2019 | 39.19 | 39.76 | 39.09 | 39.43 | 2,228,476 | +0.29(+0.74%) |
Feb 19, 2019 | 39.05 | 39.53 | 38.92 | 39.14 | 1,042,393 | +0.07(+0.19%) |
Feb 15, 2019 | 38.71 | 39.19 | 38.60 | 39.06 | 1,029,884 | +0.68(+1.76%) |
Feb 14, 2019 | 38.93 | 39.07 | 38.27 | 38.39 | 812,895 | -0.77(-1.98%) |
Feb 13, 2019 | 39.27 | 39.70 | 38.87 | 39.16 | 856,424 | +0.20(+0.51%) |
Feb 12, 2019 | 38.35 | 39.40 | 38.35 | 38.96 | 952,168 | +1.02(+2.68%) |
Feb 11, 2019 | 37.99 | 38.04 | 37.54 | 37.95 | 625,520 | +0.17(+0.45%) |
Feb 08, 2019 | 37.70 | 38.02 | 36.95 | 37.78 | 1,039,769 | -0.05(-0.14%) |
Feb 07, 2019 | 38.65 | 39.47 | 37.61 | 37.83 | 1,508,640 | -1.33(-3.40%) |
Feb 06, 2019 | 39.07 | 39.50 | 38.96 | 39.16 | 900,661 | +0.07(+0.18%) |
Feb 05, 2019 | 39.20 | 39.28 | 38.54 | 39.09 | 613,551 | -0.02(-0.05%) |
Feb 04, 2019 | 38.61 | 39.17 | 38.41 | 39.11 | 497,896 | +0.50(+1.28%) |
Feb 01, 2019 | 38.31 | 38.96 | 38.19 | 38.61 | 726,428 | +0.27(+0.70%) |
Jan 31, 2019 | 39.08 | 39.29 | 38.26 | 38.34 | 1,318,959 | -0.85(-2.16%) |
Jan 30, 2019 | 38.88 | 39.63 | 38.27 | 39.19 | 874,766 | +0.80(+2.09%) |
Jan 29, 2019 | 38.06 | 38.51 | 38.06 | 38.39 | 500,844 | +0.65(+1.72%) |
Jan 28, 2019 | 37.61 | 37.84 | 36.98 | 37.74 | 694,224 | -0.50(-1.29%) |
Jan 25, 2019 | 38.16 | 38.67 | 38.01 | 38.24 | 674,112 | +0.72(+1.92%) |
Jan 24, 2019 | 37.71 | 38.08 | 37.48 | 37.52 | 676,624 | -0.19(-0.50%) |
Jan 23, 2019 | 38.50 | 38.69 | 37.26 | 37.70 | 487,777 | -0.61(-1.60%) |
Jan 22, 2019 | 38.96 | 39.01 | 37.97 | 38.32 | 621,069 | -1.37(-3.45%) |
Jan 18, 2019 | 38.89 | 39.73 | 38.71 | 39.69 | 728,760 | +1.17(+3.04%) |
Jan 17, 2019 | 37.43 | 38.75 | 37.43 | 38.51 | 1,017,177 | +0.75(+1.98%) |
Jan 16, 2019 | 37.26 | 38.15 | 37.26 | 37.77 | 1,063,263 | +0.57(+1.52%) |
Jan 15, 2019 | 37.16 | 37.51 | 36.84 | 37.20 | 703,607 | +0.00(+0.00%) |
Jan 14, 2019 | 37.15 | 37.52 | 36.88 | 37.20 | 977,387 | -0.24(-0.65%) |
Jan 11, 2019 | 37.16 | 37.60 | 36.75 | 37.44 | 555,928 | +0.21(+0.56%) |
Jan 10, 2019 | 36.07 | 37.28 | 35.97 | 37.24 | 585,861 | +0.94(+2.58%) |
Jan 09, 2019 | 36.07 | 36.57 | 35.91 | 36.30 | 663,711 | +0.58(+1.61%) |
Jan 08, 2019 | 35.63 | 36.25 | 35.29 | 35.72 | 983,501 | +0.49(+1.38%) |
Jan 07, 2019 | 34.62 | 35.50 | 34.34 | 35.24 | 1,034,618 | +0.57(+1.64%) |
Jan 04, 2019 | 33.39 | 34.72 | 33.39 | 34.67 | 430,192 | +1.91(+5.83%) |
Jan 03, 2019 | 33.73 | 33.92 | 32.65 | 32.76 | 627,235 | -1.14(-3.37%) |
Jan 02, 2019 | 32.83 | 34.16 | 32.64 | 33.91 | 544,626 | +0.31(+0.91%) |
Dec 31, 2018 | 33.22 | 33.67 | 32.72 | 33.60 | 590,472 | +0.43(+1.30%) |
Dec 28, 2018 | 33.45 | 33.96 | 33.01 | 33.17 | 628,682 | -0.23(-0.70%) |
Dec 27, 2018 | 32.00 | 33.41 | 32.00 | 33.40 | 602,003 | +0.48(+1.45%) |
Dec 26, 2018 | 31.13 | 32.97 | 30.59 | 32.92 | 435,226 | +1.93(+6.22%) |
Dec 24, 2018 | 31.84 | 31.99 | 30.96 | 31.00 | 358,104 | -1.11(-3.45%) |
Dec 21, 2018 | 32.50 | 32.84 | 31.94 | 32.10 | 1,348,557 | -0.41(-1.27%) |
Dec 20, 2018 | 32.58 | 33.18 | 32.06 | 32.52 | 465,719 | -0.19(-0.58%) |
Dec 19, 2018 | 34.00 | 34.49 | 32.51 | 32.71 | 650,397 | -1.16(-3.43%) |
Dec 18, 2018 | 33.98 | 34.72 | 33.60 | 33.87 | 993,268 | +0.23(+0.67%) |
Dec 17, 2018 | 34.07 | 34.75 | 33.43 | 33.64 | 630,775 | -0.44(-1.29%) |
Dec 14, 2018 | 33.74 | 34.81 | 33.74 | 34.09 | 565,258 | -0.14(-0.42%) |
Dec 13, 2018 | 35.09 | 35.40 | 34.21 | 34.23 | 597,656 | -0.59(-1.68%) |
Dec 12, 2018 | 34.57 | 35.35 | 34.45 | 34.81 | 1,292,728 | +0.93(+2.74%) |
Dec 11, 2018 | 34.28 | 34.78 | 33.64 | 33.89 | 1,420,985 | +0.31(+0.91%) |
Dec 10, 2018 | 33.71 | 33.89 | 32.78 | 33.58 | 891,666 | -0.18(-0.53%) |
Dec 07, 2018 | 34.93 | 35.58 | 33.56 | 33.76 | 543,710 | -1.12(-3.20%) |
Dec 06, 2018 | 34.80 | 34.90 | 33.75 | 34.88 | 804,302 | -0.90(-2.52%) |
Dec 04, 2018 | 37.19 | 37.30 | 35.69 | 35.78 | 1,243,036 | -1.60(-4.29%) |