Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.20 | 37.35 | 36.80 | 36.81 | 1,428,743 | -0.34(-0.92%) |
Feb 27, 2019 | 36.96 | 37.18 | 36.47 | 37.15 | 1,002,849 | +0.31(+0.84%) |
Feb 26, 2019 | 36.31 | 37.04 | 35.39 | 36.84 | 1,491,494 | +0.37(+1.01%) |
Feb 25, 2019 | 36.97 | 37.09 | 36.41 | 36.47 | 1,271,067 | -0.15(-0.41%) |
Feb 22, 2019 | 36.29 | 36.71 | 36.23 | 36.62 | 856,391 | +0.33(+0.92%) |
Feb 21, 2019 | 36.75 | 36.75 | 36.11 | 36.29 | 627,429 | -0.47(-1.29%) |
Feb 20, 2019 | 36.40 | 36.87 | 36.24 | 36.76 | 2,126,410 | +0.50(+1.38%) |
Feb 19, 2019 | 35.90 | 36.37 | 35.51 | 36.26 | 1,006,100 | +0.16(+0.44%) |
Feb 15, 2019 | 35.62 | 36.15 | 35.51 | 36.10 | 1,583,277 | +0.84(+2.39%) |
Feb 14, 2019 | 35.31 | 35.50 | 34.87 | 35.26 | 739,227 | -0.35(-0.99%) |
Feb 13, 2019 | 35.60 | 35.95 | 35.53 | 35.61 | 823,496 | +0.18(+0.52%) |
Feb 12, 2019 | 35.14 | 35.69 | 35.01 | 35.43 | 996,729 | +0.57(+1.64%) |
Feb 11, 2019 | 34.63 | 34.91 | 34.54 | 34.85 | 914,753 | +0.40(+1.17%) |
Feb 08, 2019 | 35.26 | 35.38 | 34.05 | 34.45 | 1,224,439 | -1.06(-3.00%) |
Feb 07, 2019 | 35.16 | 35.53 | 34.86 | 35.51 | 902,288 | +0.20(+0.57%) |
Feb 06, 2019 | 35.14 | 35.55 | 34.97 | 35.31 | 930,859 | +0.13(+0.37%) |
Feb 05, 2019 | 35.02 | 35.18 | 34.73 | 35.18 | 957,336 | +0.18(+0.53%) |
Feb 04, 2019 | 34.54 | 35.00 | 34.54 | 35.00 | 930,215 | +0.47(+1.35%) |
Feb 01, 2019 | 33.94 | 34.55 | 33.94 | 34.53 | 1,091,409 | +0.65(+1.92%) |
Jan 31, 2019 | 33.38 | 34.07 | 33.32 | 33.88 | 4,995,033 | +0.33(+0.97%) |
Jan 30, 2019 | 34.17 | 34.28 | 33.32 | 33.55 | 1,585,898 | -0.69(-2.00%) |
Jan 29, 2019 | 34.64 | 34.85 | 34.22 | 34.24 | 1,140,249 | -0.45(-1.31%) |
Jan 28, 2019 | 34.47 | 34.81 | 34.25 | 34.69 | 1,153,603 | +0.01(+0.03%) |
Jan 25, 2019 | 34.67 | 34.85 | 34.47 | 34.68 | 1,301,871 | +0.37(+1.09%) |
Jan 24, 2019 | 34.01 | 34.55 | 34.01 | 34.31 | 1,197,968 | +0.24(+0.69%) |
Jan 23, 2019 | 34.34 | 34.35 | 33.63 | 34.07 | 1,220,026 | -0.14(-0.41%) |
Jan 22, 2019 | 34.26 | 34.55 | 33.84 | 34.21 | 1,490,440 | -0.39(-1.13%) |
Jan 18, 2019 | 33.89 | 34.61 | 33.66 | 34.61 | 1,322,636 | +0.99(+2.96%) |
Jan 17, 2019 | 33.08 | 33.91 | 32.85 | 33.61 | 1,210,955 | +0.25(+0.76%) |
Jan 16, 2019 | 33.07 | 33.63 | 32.81 | 33.36 | 1,409,142 | +0.66(+2.03%) |
Jan 15, 2019 | 32.20 | 32.75 | 32.13 | 32.70 | 1,879,884 | +0.44(+1.38%) |
Jan 14, 2019 | 31.28 | 32.42 | 31.24 | 32.25 | 1,929,431 | +0.70(+2.21%) |
Jan 11, 2019 | 31.61 | 31.62 | 30.67 | 31.55 | 1,932,042 | -0.53(-1.66%) |
Jan 10, 2019 | 31.87 | 32.23 | 31.70 | 32.09 | 1,349,028 | +0.08(+0.24%) |
Jan 09, 2019 | 32.04 | 32.26 | 31.63 | 32.01 | 1,519,183 | -0.12(-0.38%) |
Jan 08, 2019 | 31.67 | 32.18 | 31.51 | 32.13 | 1,822,134 | +0.69(+2.19%) |
Jan 07, 2019 | 30.76 | 31.82 | 30.56 | 31.44 | 1,235,547 | +0.68(+2.21%) |
Jan 04, 2019 | 30.19 | 31.02 | 30.18 | 30.76 | 1,409,137 | +1.08(+3.64%) |
Jan 03, 2019 | 30.14 | 30.42 | 29.53 | 29.68 | 1,425,702 | -0.67(-2.21%) |
Jan 02, 2019 | 30.12 | 31.01 | 30.06 | 30.35 | 1,827,462 | -0.31(-1.02%) |
Dec 31, 2018 | 30.38 | 30.73 | 30.12 | 30.67 | 1,369,099 | +0.42(+1.38%) |
Dec 28, 2018 | 30.19 | 30.69 | 30.01 | 30.25 | 1,007,149 | +0.21(+0.70%) |
Dec 27, 2018 | 28.95 | 30.05 | 28.95 | 30.04 | 1,434,925 | +0.55(+1.86%) |
Dec 26, 2018 | 28.63 | 29.51 | 28.14 | 29.49 | 1,614,673 | +1.03(+3.61%) |
Dec 24, 2018 | 28.90 | 29.22 | 28.44 | 28.46 | 886,576 | -0.62(-2.13%) |
Dec 21, 2018 | 29.37 | 29.81 | 28.96 | 29.08 | 3,051,391 | -0.31(-1.07%) |
Dec 20, 2018 | 29.60 | 30.00 | 29.06 | 29.39 | 1,610,756 | -0.37(-1.23%) |
Dec 19, 2018 | 30.24 | 31.05 | 29.60 | 29.76 | 1,604,726 | -0.58(-1.90%) |
Dec 18, 2018 | 30.67 | 31.06 | 30.33 | 30.33 | 1,781,266 | -0.04(-0.14%) |
Dec 17, 2018 | 30.37 | 31.25 | 30.12 | 30.38 | 2,304,716 | -0.09(-0.29%) |
Dec 14, 2018 | 31.26 | 31.70 | 30.44 | 30.46 | 2,087,262 | -1.15(-3.64%) |
Dec 13, 2018 | 32.14 | 32.21 | 31.56 | 31.62 | 959,123 | -0.46(-1.44%) |
Dec 12, 2018 | 32.16 | 32.63 | 31.83 | 32.08 | 1,244,157 | +0.51(+1.60%) |
Dec 11, 2018 | 32.41 | 32.55 | 31.49 | 31.57 | 1,228,922 | -0.33(-1.04%) |
Dec 10, 2018 | 31.95 | 32.09 | 31.23 | 31.90 | 1,462,154 | -0.19(-0.60%) |
Dec 07, 2018 | 33.02 | 33.55 | 32.02 | 32.09 | 1,077,130 | -1.09(-3.28%) |
Dec 06, 2018 | 33.22 | 33.52 | 32.42 | 33.18 | 1,541,374 | -0.77(-2.26%) |
Dec 04, 2018 | 36.06 | 36.06 | 33.93 | 33.95 | 1,240,380 | -2.16(-5.99%) |