Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.40 | 36.52 | 35.87 | 36.26 | 10,274,511 | -0.42(-1.13%) |
Feb 27, 2019 | 37.17 | 37.19 | 36.22 | 36.68 | 14,841,608 | -0.76(-2.02%) |
Feb 26, 2019 | 37.39 | 37.71 | 37.34 | 37.44 | 6,439,611 | -0.08(-0.20%) |
Feb 25, 2019 | 37.76 | 37.91 | 37.47 | 37.51 | 8,031,210 | +0.22(+0.58%) |
Feb 22, 2019 | 36.78 | 37.30 | 36.70 | 37.29 | 8,616,468 | +0.57(+1.55%) |
Feb 21, 2019 | 36.89 | 37.13 | 36.44 | 36.73 | 7,587,907 | -0.16(-0.44%) |
Feb 20, 2019 | 37.03 | 37.23 | 36.77 | 36.89 | 10,122,951 | -0.09(-0.26%) |
Feb 19, 2019 | 36.70 | 37.37 | 36.70 | 36.98 | 13,125,914 | +0.19(+0.51%) |
Feb 15, 2019 | 37.64 | 37.83 | 36.31 | 36.79 | 23,800,334 | -1.52(-3.96%) |
Feb 14, 2019 | 38.30 | 38.79 | 38.12 | 38.31 | 14,785,989 | -0.13(-0.34%) |
Feb 13, 2019 | 38.54 | 38.81 | 38.32 | 38.44 | 10,764,462 | +0.15(+0.39%) |
Feb 12, 2019 | 38.00 | 38.48 | 37.90 | 38.29 | 9,468,333 | +0.74(+1.98%) |
Feb 11, 2019 | 37.61 | 37.82 | 37.01 | 37.55 | 10,592,324 | +0.11(+0.30%) |
Feb 08, 2019 | 36.98 | 37.45 | 36.45 | 37.43 | 10,511,756 | -0.13(-0.35%) |
Feb 07, 2019 | 37.39 | 37.95 | 37.23 | 37.56 | 14,235,307 | -0.34(-0.89%) |
Feb 06, 2019 | 36.97 | 38.31 | 36.89 | 37.90 | 22,378,316 | +1.09(+2.97%) |
Feb 05, 2019 | 36.59 | 36.97 | 36.32 | 36.81 | 14,010,490 | +0.21(+0.57%) |
Feb 04, 2019 | 36.85 | 36.99 | 36.18 | 36.60 | 13,227,411 | -0.39(-1.04%) |
Feb 01, 2019 | 36.77 | 37.61 | 36.77 | 36.99 | 11,786,352 | +0.06(+0.15%) |
Jan 31, 2019 | 36.96 | 37.40 | 36.44 | 36.93 | 12,313,150 | -0.33(-0.88%) |
Jan 30, 2019 | 36.33 | 37.64 | 36.22 | 37.26 | 13,331,710 | +1.32(+3.66%) |
Jan 29, 2019 | 36.95 | 37.03 | 35.61 | 35.95 | 9,253,835 | -0.47(-1.29%) |
Jan 28, 2019 | 35.40 | 36.65 | 35.31 | 36.42 | 13,240,165 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.15 | 36.05 | 36.88 | 18,654,126 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.68 | 33.89 | 35.59 | 22,876,354 | +3.30(+10.23%) |
Jan 23, 2019 | 32.66 | 32.88 | 31.72 | 32.29 | 10,154,028 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.28 | 32.11 | 32.41 | 10,677,275 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.60 | 12,043,099 | +1.10(+3.39%) |
Jan 17, 2019 | 31.52 | 32.66 | 31.29 | 32.50 | 10,640,087 | +0.85(+2.68%) |
Jan 16, 2019 | 31.92 | 32.25 | 31.58 | 31.66 | 7,199,318 | -0.10(-0.33%) |
Jan 15, 2019 | 32.08 | 32.30 | 31.43 | 31.76 | 7,006,975 | -0.10(-0.32%) |
Jan 14, 2019 | 32.17 | 32.28 | 31.44 | 31.86 | 10,114,355 | -0.87(-2.65%) |
Jan 11, 2019 | 32.39 | 33.23 | 32.17 | 32.73 | 6,853,959 | +0.02(+0.06%) |
Jan 10, 2019 | 32.07 | 32.77 | 31.89 | 32.71 | 8,045,645 | +0.43(+1.34%) |
Jan 09, 2019 | 31.35 | 32.78 | 31.33 | 32.28 | 12,170,386 | +1.31(+4.22%) |
Jan 08, 2019 | 32.67 | 32.67 | 30.74 | 30.97 | 13,201,360 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,599,494 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.85 | 30.31 | 31.71 | 16,611,732 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.62 | 29.68 | 22,926,818 | -1.83(-5.79%) |
Jan 02, 2019 | 30.15 | 31.80 | 30.11 | 31.50 | 11,724,882 | +0.70(+2.26%) |
Dec 31, 2018 | 30.78 | 31.05 | 30.30 | 30.81 | 10,304,955 | +0.34(+1.11%) |
Dec 28, 2018 | 29.79 | 31.11 | 29.79 | 30.47 | 13,860,946 | +0.78(+2.63%) |
Dec 27, 2018 | 28.44 | 29.71 | 28.34 | 29.69 | 11,557,407 | +0.86(+2.97%) |
Dec 26, 2018 | 27.65 | 28.86 | 27.09 | 28.83 | 14,160,534 | +1.55(+5.69%) |
Dec 24, 2018 | 28.23 | 28.53 | 27.25 | 27.28 | 11,120,999 | -1.24(-4.35%) |
Dec 21, 2018 | 29.07 | 29.95 | 28.47 | 28.52 | 26,438,156 | -0.56(-1.91%) |
Dec 20, 2018 | 30.02 | 30.35 | 28.96 | 29.08 | 17,122,600 | -0.59(-2.00%) |
Dec 19, 2018 | 30.80 | 31.77 | 29.51 | 29.67 | 15,577,872 | -1.65(-5.26%) |
Dec 18, 2018 | 31.12 | 32.29 | 30.95 | 31.32 | 14,218,043 | +0.57(+1.87%) |
Dec 17, 2018 | 30.60 | 31.77 | 30.59 | 30.74 | 12,931,077 | +0.02(+0.06%) |
Dec 14, 2018 | 31.23 | 31.53 | 30.70 | 30.72 | 11,501,444 | -0.82(-2.60%) |
Dec 13, 2018 | 32.42 | 32.46 | 31.55 | 31.54 | 9,921,833 | -0.64(-1.99%) |
Dec 12, 2018 | 32.55 | 32.93 | 31.95 | 32.18 | 12,636,658 | +0.17(+0.53%) |
Dec 11, 2018 | 32.71 | 33.29 | 31.96 | 32.01 | 13,918,814 | -0.14(-0.44%) |
Dec 10, 2018 | 31.66 | 32.29 | 31.48 | 32.15 | 10,985,838 | +0.50(+1.58%) |
Dec 07, 2018 | 32.42 | 32.78 | 31.61 | 31.66 | 16,617,046 | -0.99(-3.03%) |
Dec 06, 2018 | 32.59 | 32.82 | 31.98 | 32.64 | 18,001,606 | -0.70(-2.09%) |
Dec 04, 2018 | 35.76 | 35.82 | 33.08 | 33.34 | 23,095,554 | -2.74(-7.59%) |