Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.32 | 37.38 | 37.05 | 37.15 | 3,318,684 | -0.10(-0.28%) |
Feb 27, 2019 | 36.91 | 37.33 | 36.84 | 37.26 | 3,492,290 | +0.26(+0.71%) |
Feb 26, 2019 | 37.16 | 37.30 | 36.94 | 36.99 | 3,631,614 | -0.10(-0.26%) |
Feb 25, 2019 | 37.29 | 37.40 | 37.05 | 37.09 | 3,794,086 | -0.05(-0.14%) |
Feb 22, 2019 | 37.05 | 37.57 | 36.93 | 37.14 | 4,989,798 | -0.07(-0.19%) |
Feb 21, 2019 | 36.69 | 37.39 | 36.56 | 37.21 | 5,789,858 | +0.52(+1.43%) |
Feb 20, 2019 | 36.63 | 36.91 | 36.54 | 36.69 | 6,638,812 | +0.10(+0.29%) |
Feb 19, 2019 | 36.71 | 36.75 | 36.53 | 36.58 | 5,540,427 | -0.11(-0.31%) |
Feb 15, 2019 | 36.97 | 37.19 | 36.56 | 36.70 | 4,640,076 | +0.08(+0.21%) |
Feb 14, 2019 | 36.63 | 36.98 | 36.50 | 36.62 | 3,449,192 | -0.14(-0.38%) |
Feb 13, 2019 | 36.76 | 36.97 | 36.50 | 36.76 | 3,514,487 | +0.05(+0.14%) |
Feb 12, 2019 | 36.54 | 36.91 | 36.36 | 36.70 | 3,832,289 | +0.29(+0.79%) |
Feb 11, 2019 | 36.26 | 36.47 | 35.86 | 36.42 | 4,117,335 | +0.22(+0.60%) |
Feb 08, 2019 | 36.41 | 36.45 | 35.84 | 36.20 | 7,590,896 | +0.31(+0.87%) |
Feb 07, 2019 | 36.24 | 36.24 | 35.65 | 35.89 | 4,698,795 | -0.41(-1.12%) |
Feb 06, 2019 | 36.15 | 36.32 | 35.89 | 36.30 | 7,145,853 | +0.02(+0.05%) |
Feb 05, 2019 | 37.22 | 37.89 | 35.91 | 36.28 | 11,886,646 | -2.29(-5.93%) |
Feb 04, 2019 | 38.84 | 38.93 | 38.34 | 38.57 | 3,714,499 | -0.35(-0.89%) |
Feb 01, 2019 | 39.04 | 39.12 | 38.81 | 38.91 | 2,696,680 | -0.01(-0.02%) |
Jan 31, 2019 | 38.55 | 39.04 | 38.50 | 38.92 | 5,855,714 | +0.18(+0.47%) |
Jan 30, 2019 | 38.46 | 38.91 | 38.30 | 38.74 | 3,296,366 | +0.42(+1.09%) |
Jan 29, 2019 | 38.42 | 38.58 | 38.13 | 38.32 | 3,922,016 | +0.03(+0.09%) |
Jan 28, 2019 | 37.80 | 38.30 | 37.64 | 38.29 | 2,631,532 | +0.39(+1.03%) |
Jan 25, 2019 | 37.99 | 38.23 | 37.85 | 37.90 | 2,304,008 | +0.04(+0.11%) |
Jan 24, 2019 | 37.71 | 38.19 | 37.69 | 37.86 | 2,515,911 | -0.03(-0.09%) |
Jan 23, 2019 | 37.86 | 38.01 | 37.35 | 37.89 | 2,946,956 | +0.13(+0.34%) |
Jan 22, 2019 | 38.21 | 38.21 | 37.47 | 37.76 | 3,593,933 | -0.61(-1.58%) |
Jan 18, 2019 | 37.86 | 38.59 | 37.84 | 38.37 | 3,052,785 | +0.74(+1.96%) |
Jan 17, 2019 | 37.68 | 37.68 | 37.26 | 37.63 | 3,307,867 | +0.10(+0.25%) |
Jan 16, 2019 | 37.73 | 38.00 | 37.46 | 37.54 | 4,042,419 | -0.16(-0.41%) |
Jan 15, 2019 | 37.22 | 37.73 | 37.19 | 37.69 | 3,199,225 | +0.55(+1.47%) |
Jan 14, 2019 | 37.28 | 37.40 | 37.00 | 37.15 | 3,584,817 | -0.27(-0.72%) |
Jan 11, 2019 | 37.61 | 37.69 | 37.17 | 37.41 | 2,899,592 | -0.18(-0.48%) |
Jan 10, 2019 | 37.34 | 37.61 | 37.09 | 37.60 | 3,379,172 | +0.26(+0.70%) |
Jan 09, 2019 | 37.02 | 37.67 | 37.02 | 37.34 | 4,072,234 | +0.32(+0.87%) |
Jan 08, 2019 | 36.61 | 37.05 | 36.44 | 37.02 | 5,879,474 | +0.68(+1.86%) |
Jan 07, 2019 | 36.01 | 36.79 | 35.95 | 36.34 | 4,579,808 | +0.18(+0.50%) |
Jan 04, 2019 | 35.69 | 36.24 | 35.62 | 36.16 | 3,595,766 | +0.81(+2.31%) |
Jan 03, 2019 | 35.36 | 35.84 | 35.02 | 35.34 | 3,756,550 | -0.16(-0.44%) |
Jan 02, 2019 | 35.17 | 35.67 | 35.13 | 35.50 | 2,880,400 | -0.02(-0.05%) |
Dec 31, 2018 | 35.40 | 35.58 | 35.11 | 35.52 | 3,135,495 | +0.16(+0.47%) |
Dec 28, 2018 | 35.65 | 35.97 | 35.11 | 35.35 | 3,514,325 | -0.16(-0.44%) |
Dec 27, 2018 | 34.93 | 35.52 | 34.48 | 35.51 | 4,389,648 | +0.25(+0.71%) |
Dec 26, 2018 | 34.48 | 35.27 | 33.95 | 35.26 | 3,899,535 | +0.91(+2.65%) |
Dec 24, 2018 | 35.28 | 35.28 | 34.17 | 34.35 | 2,931,199 | -1.02(-2.89%) |
Dec 21, 2018 | 35.88 | 36.21 | 35.13 | 35.37 | 9,474,893 | -0.37(-1.04%) |
Dec 20, 2018 | 36.63 | 36.63 | 35.25 | 35.74 | 6,221,773 | -1.01(-2.76%) |
Dec 19, 2018 | 37.35 | 37.76 | 36.50 | 36.76 | 3,604,655 | -0.38(-1.03%) |
Dec 18, 2018 | 37.74 | 38.13 | 36.94 | 37.14 | 4,062,975 | -0.47(-1.24%) |
Dec 17, 2018 | 38.52 | 38.57 | 37.41 | 37.61 | 3,791,287 | -1.07(-2.76%) |
Dec 14, 2018 | 38.59 | 39.16 | 38.58 | 38.67 | 4,026,506 | -0.28(-0.71%) |
Dec 13, 2018 | 39.10 | 39.26 | 38.71 | 38.95 | 3,097,400 | -0.23(-0.58%) |
Dec 12, 2018 | 39.03 | 39.61 | 38.91 | 39.17 | 6,923,887 | +0.55(+1.44%) |
Dec 11, 2018 | 38.89 | 39.17 | 38.37 | 38.62 | 5,222,026 | -0.03(-0.09%) |
Dec 10, 2018 | 38.58 | 38.84 | 37.96 | 38.65 | 5,794,833 | +0.11(+0.29%) |
Dec 07, 2018 | 39.32 | 39.63 | 38.36 | 38.54 | 4,232,648 | -0.93(-2.35%) |
Dec 06, 2018 | 39.34 | 39.48 | 38.29 | 39.47 | 5,848,976 | -0.07(-0.18%) |
Dec 04, 2018 | 40.65 | 40.88 | 39.43 | 39.54 | 5,100,587 | -1.07(-2.63%) |