Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.53 | 39.91 | 38.11 | 38.72 | 2,528,441 | -2.23(-5.45%) |
Feb 27, 2019 | 42.32 | 42.53 | 40.19 | 40.95 | 2,617,302 | -1.67(-3.92%) |
Feb 26, 2019 | 43.08 | 43.83 | 42.59 | 42.62 | 1,150,035 | -0.81(-1.87%) |
Feb 25, 2019 | 43.35 | 44.12 | 43.25 | 43.43 | 1,199,065 | +0.35(+0.81%) |
Feb 22, 2019 | 43.09 | 43.41 | 42.82 | 43.08 | 822,900 | -0.08(-0.19%) |
Feb 21, 2019 | 43.41 | 44.01 | 42.97 | 43.16 | 1,276,254 | -0.18(-0.42%) |
Feb 20, 2019 | 42.85 | 43.38 | 42.31 | 43.34 | 999,938 | +0.58(+1.36%) |
Feb 19, 2019 | 41.75 | 42.97 | 41.75 | 42.76 | 1,038,091 | +0.81(+1.93%) |
Feb 15, 2019 | 41.36 | 41.98 | 41.08 | 41.95 | 1,094,000 | +1.01(+2.47%) |
Feb 14, 2019 | 40.98 | 41.39 | 40.62 | 40.94 | 1,188,923 | -0.44(-1.06%) |
Feb 13, 2019 | 40.97 | 41.58 | 40.17 | 41.38 | 1,557,568 | +0.70(+1.72%) |
Feb 12, 2019 | 38.19 | 40.77 | 37.14 | 40.68 | 3,428,649 | +4.98(+13.95%) |
Feb 11, 2019 | 35.35 | 35.88 | 35.02 | 35.70 | 1,092,320 | +0.43(+1.22%) |
Feb 08, 2019 | 35.68 | 35.95 | 34.45 | 35.27 | 913,700 | -0.58(-1.62%) |
Feb 07, 2019 | 36.98 | 37.07 | 35.32 | 35.85 | 1,032,261 | -1.50(-4.02%) |
Feb 06, 2019 | 37.38 | 38.13 | 37.17 | 37.35 | 861,475 | -0.13(-0.35%) |
Feb 05, 2019 | 37.19 | 37.62 | 36.89 | 37.48 | 721,230 | +0.36(+0.97%) |
Feb 04, 2019 | 37.46 | 37.61 | 36.99 | 37.12 | 774,194 | -0.31(-0.83%) |
Feb 01, 2019 | 37.49 | 37.76 | 36.99 | 37.43 | 971,400 | +0.09(+0.24%) |
Jan 31, 2019 | 36.72 | 37.38 | 36.67 | 37.34 | 677,342 | +0.29(+0.78%) |
Jan 30, 2019 | 36.77 | 37.10 | 36.29 | 37.05 | 682,232 | +0.52(+1.42%) |
Jan 29, 2019 | 37.22 | 37.27 | 36.52 | 36.53 | 748,582 | -0.75(-2.01%) |
Jan 28, 2019 | 37.11 | 37.78 | 36.96 | 37.28 | 1,035,788 | -0.39(-1.04%) |
Jan 25, 2019 | 36.83 | 37.80 | 36.78 | 37.67 | 916,500 | +1.24(+3.40%) |
Jan 24, 2019 | 35.27 | 36.52 | 35.27 | 36.43 | 808,578 | +0.85(+2.39%) |
Jan 23, 2019 | 35.86 | 35.95 | 34.63 | 35.58 | 1,044,048 | +0.00(+0.00%) |
Jan 22, 2019 | 35.96 | 36.32 | 35.39 | 35.58 | 1,299,535 | -0.85(-2.33%) |
Jan 18, 2019 | 35.85 | 36.45 | 35.62 | 36.43 | 1,271,200 | +0.91(+2.56%) |
Jan 17, 2019 | 34.94 | 35.60 | 34.71 | 35.52 | 1,052,913 | +0.49(+1.40%) |
Jan 16, 2019 | 34.43 | 35.25 | 34.17 | 35.03 | 1,283,118 | +0.79(+2.31%) |
Jan 15, 2019 | 33.70 | 34.44 | 33.70 | 34.24 | 1,309,012 | +0.43(+1.27%) |
Jan 14, 2019 | 33.03 | 34.12 | 33.03 | 33.81 | 1,190,530 | +0.25(+0.74%) |
Jan 11, 2019 | 33.16 | 33.95 | 32.91 | 33.56 | 1,265,700 | +0.03(+0.09%) |
Jan 10, 2019 | 33.23 | 34.50 | 33.03 | 33.53 | 1,697,077 | +0.13(+0.39%) |
Jan 09, 2019 | 32.73 | 33.95 | 32.46 | 33.40 | 1,345,292 | +0.66(+2.02%) |
Jan 08, 2019 | 32.96 | 33.49 | 32.17 | 32.74 | 1,047,415 | +0.11(+0.34%) |
Jan 07, 2019 | 32.56 | 33.21 | 32.13 | 32.63 | 1,090,118 | -0.18(-0.55%) |
Jan 04, 2019 | 32.05 | 33.01 | 31.85 | 32.81 | 990,200 | +1.51(+4.82%) |
Jan 03, 2019 | 31.42 | 32.01 | 30.98 | 31.30 | 918,993 | -0.42(-1.32%) |
Jan 02, 2019 | 30.02 | 32.06 | 29.74 | 31.72 | 1,230,612 | +1.24(+4.07%) |
Dec 31, 2018 | 31.26 | 31.73 | 30.14 | 30.48 | 1,682,100 | -0.63(-2.03%) |
Dec 28, 2018 | 31.95 | 32.30 | 31.01 | 31.11 | 1,705,300 | -0.48(-1.52%) |
Dec 27, 2018 | 30.31 | 31.62 | 30.22 | 31.59 | 1,347,222 | +0.46(+1.48%) |
Dec 26, 2018 | 29.16 | 31.15 | 28.52 | 31.13 | 1,457,997 | +2.06(+7.09%) |
Dec 24, 2018 | 29.35 | 29.97 | 28.71 | 29.07 | 767,600 | -0.63(-2.12%) |
Dec 21, 2018 | 31.22 | 31.60 | 29.35 | 29.70 | 3,272,200 | -1.62(-5.17%) |
Dec 20, 2018 | 31.79 | 32.43 | 30.91 | 31.32 | 1,971,962 | -0.63(-1.97%) |
Dec 19, 2018 | 32.17 | 33.52 | 31.77 | 31.95 | 2,193,780 | -0.47(-1.45%) |
Dec 18, 2018 | 32.17 | 33.57 | 32.17 | 32.42 | 2,806,424 | +0.38(+1.19%) |
Dec 17, 2018 | 31.78 | 32.99 | 31.46 | 32.04 | 2,042,656 | +0.11(+0.34%) |
Dec 14, 2018 | 32.50 | 33.03 | 31.34 | 31.93 | 2,152,500 | -1.12(-3.39%) |
Dec 13, 2018 | 33.34 | 33.50 | 32.53 | 33.05 | 1,972,179 | -0.14(-0.42%) |
Dec 12, 2018 | 32.96 | 33.76 | 32.58 | 33.19 | 1,495,440 | +0.76(+2.34%) |
Dec 11, 2018 | 33.62 | 34.02 | 32.40 | 32.43 | 2,604,940 | -0.62(-1.88%) |
Dec 10, 2018 | 34.29 | 34.96 | 32.79 | 33.05 | 3,206,570 | -1.42(-4.12%) |
Dec 07, 2018 | 35.81 | 36.63 | 34.27 | 34.47 | 2,092,700 | -1.35(-3.77%) |
Dec 06, 2018 | 37.89 | 38.15 | 35.26 | 35.82 | 3,500,282 | -2.99(-7.70%) |
Dec 04, 2018 | 40.62 | 40.74 | 38.68 | 38.81 | 2,583,500 | -1.90(-4.67%) |