Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.45 | 41.46 | 40.91 | 41.06 | 3,161,204 | -0.33(-0.79%) |
Feb 27, 2019 | 41.56 | 41.63 | 41.26 | 41.39 | 2,976,524 | -0.12(-0.29%) |
Feb 26, 2019 | 41.38 | 41.90 | 41.28 | 41.51 | 4,608,432 | +0.10(+0.25%) |
Feb 25, 2019 | 41.21 | 41.75 | 41.21 | 41.41 | 5,738,483 | +0.04(+0.10%) |
Feb 22, 2019 | 41.40 | 41.53 | 41.09 | 41.37 | 4,344,855 | +0.13(+0.30%) |
Feb 21, 2019 | 41.21 | 41.36 | 40.93 | 41.24 | 3,948,706 | -0.03(-0.08%) |
Feb 20, 2019 | 40.75 | 41.37 | 40.68 | 41.28 | 4,141,545 | +0.50(+1.22%) |
Feb 19, 2019 | 39.79 | 40.92 | 39.68 | 40.78 | 4,040,465 | +0.41(+1.00%) |
Feb 15, 2019 | 39.57 | 40.70 | 39.52 | 40.37 | 6,336,750 | +1.14(+2.91%) |
Feb 14, 2019 | 39.30 | 39.48 | 38.44 | 39.23 | 4,117,881 | -0.47(-1.19%) |
Feb 13, 2019 | 39.96 | 40.03 | 39.69 | 39.70 | 6,698,515 | -0.01(-0.03%) |
Feb 12, 2019 | 39.64 | 40.12 | 39.61 | 39.72 | 7,354,010 | +0.41(+1.05%) |
Feb 11, 2019 | 39.57 | 39.66 | 39.20 | 39.30 | 5,312,259 | -0.10(-0.25%) |
Feb 08, 2019 | 39.65 | 39.78 | 38.80 | 39.40 | 4,701,369 | -0.46(-1.15%) |
Feb 07, 2019 | 40.04 | 40.25 | 39.52 | 39.86 | 7,321,458 | -0.27(-0.68%) |
Feb 06, 2019 | 40.36 | 40.66 | 39.99 | 40.13 | 6,461,961 | -0.38(-0.94%) |
Feb 05, 2019 | 40.69 | 40.80 | 40.28 | 40.52 | 3,280,027 | -0.11(-0.27%) |
Feb 04, 2019 | 40.80 | 40.96 | 40.45 | 40.62 | 6,570,586 | -0.04(-0.10%) |
Feb 01, 2019 | 40.67 | 40.99 | 40.46 | 40.66 | 4,999,777 | +0.15(+0.38%) |
Jan 31, 2019 | 40.33 | 40.72 | 40.22 | 40.51 | 6,740,579 | -0.07(-0.17%) |
Jan 30, 2019 | 40.41 | 40.88 | 39.87 | 40.58 | 5,342,547 | +0.22(+0.55%) |
Jan 29, 2019 | 40.78 | 41.12 | 40.33 | 40.36 | 5,131,245 | -0.51(-1.26%) |
Jan 28, 2019 | 41.06 | 41.32 | 40.81 | 40.87 | 5,597,544 | -0.63(-1.53%) |
Jan 25, 2019 | 41.21 | 41.76 | 41.20 | 41.50 | 3,505,637 | +0.75(+1.85%) |
Jan 24, 2019 | 40.41 | 41.18 | 40.34 | 40.75 | 5,210,889 | +0.29(+0.71%) |
Jan 23, 2019 | 40.44 | 40.67 | 39.89 | 40.46 | 4,323,319 | +0.13(+0.33%) |
Jan 22, 2019 | 39.60 | 40.34 | 39.28 | 40.33 | 8,161,523 | -0.41(-1.00%) |
Jan 18, 2019 | 43.14 | 44.00 | 39.93 | 40.74 | 17,942,284 | +0.14(+0.35%) |
Jan 17, 2019 | 39.82 | 40.82 | 39.65 | 40.60 | 8,255,134 | +0.33(+0.82%) |
Jan 16, 2019 | 39.58 | 40.54 | 39.44 | 40.26 | 5,241,703 | +1.03(+2.64%) |
Jan 15, 2019 | 39.12 | 39.36 | 38.80 | 39.23 | 3,853,800 | +0.11(+0.29%) |
Jan 14, 2019 | 38.25 | 39.42 | 38.02 | 39.12 | 5,285,881 | +0.83(+2.16%) |
Jan 11, 2019 | 37.85 | 38.55 | 37.53 | 38.29 | 3,221,406 | +0.29(+0.75%) |
Jan 10, 2019 | 37.89 | 38.33 | 37.74 | 38.00 | 4,725,349 | -0.15(-0.40%) |
Jan 09, 2019 | 37.47 | 38.42 | 37.34 | 38.16 | 5,045,543 | +0.86(+2.31%) |
Jan 08, 2019 | 37.71 | 37.91 | 36.70 | 37.29 | 4,872,531 | +0.16(+0.43%) |
Jan 07, 2019 | 36.46 | 37.48 | 36.08 | 37.13 | 7,210,566 | +0.46(+1.25%) |
Jan 04, 2019 | 36.05 | 36.70 | 35.73 | 36.68 | 7,141,664 | +1.34(+3.78%) |
Jan 03, 2019 | 36.21 | 36.21 | 35.24 | 35.34 | 6,887,734 | -1.19(-3.25%) |
Jan 02, 2019 | 35.42 | 36.63 | 35.34 | 36.53 | 4,236,283 | +0.49(+1.36%) |
Dec 31, 2018 | 36.24 | 36.63 | 35.59 | 36.04 | 4,435,340 | +0.03(+0.10%) |
Dec 28, 2018 | 36.06 | 36.41 | 35.44 | 36.00 | 4,647,041 | +0.15(+0.41%) |
Dec 27, 2018 | 34.91 | 35.85 | 34.51 | 35.85 | 4,355,479 | +0.21(+0.59%) |
Dec 26, 2018 | 33.95 | 35.66 | 32.82 | 35.64 | 5,851,832 | +1.74(+5.14%) |
Dec 24, 2018 | 33.99 | 34.49 | 33.35 | 33.90 | 3,230,624 | -0.22(-0.65%) |
Dec 21, 2018 | 34.18 | 34.78 | 33.82 | 34.12 | 10,084,723 | -0.13(-0.38%) |
Dec 20, 2018 | 33.69 | 34.95 | 33.64 | 34.26 | 7,172,380 | +0.30(+0.87%) |
Dec 19, 2018 | 34.95 | 35.41 | 33.51 | 33.96 | 12,019,952 | -1.03(-2.93%) |
Dec 18, 2018 | 36.44 | 36.75 | 34.97 | 34.99 | 9,213,231 | -1.25(-3.44%) |
Dec 17, 2018 | 35.91 | 37.06 | 35.75 | 36.23 | 5,952,501 | +0.20(+0.57%) |
Dec 14, 2018 | 35.41 | 36.13 | 35.25 | 36.03 | 6,989,869 | +0.19(+0.54%) |
Dec 13, 2018 | 36.08 | 36.31 | 35.66 | 35.84 | 5,924,092 | -0.14(-0.38%) |
Dec 12, 2018 | 36.43 | 36.62 | 35.95 | 35.97 | 6,728,526 | +0.19(+0.54%) |
Dec 11, 2018 | 36.86 | 37.16 | 35.57 | 35.78 | 4,921,593 | -0.53(-1.47%) |
Dec 10, 2018 | 36.67 | 36.89 | 35.42 | 36.31 | 4,015,426 | -0.57(-1.55%) |
Dec 07, 2018 | 37.20 | 38.13 | 36.89 | 36.89 | 7,388,187 | -0.49(-1.30%) |
Dec 06, 2018 | 37.41 | 37.51 | 35.96 | 37.37 | 9,565,736 | -1.08(-2.82%) |
Dec 04, 2018 | 41.18 | 41.32 | 38.31 | 38.46 | 7,021,079 | -3.03(-7.30%) |