Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.23 | 34.35 | 33.59 | 33.60 | 2,855,841 | -0.46(-1.35%) |
Feb 27, 2019 | 33.96 | 34.45 | 33.31 | 34.06 | 3,327,729 | +0.38(+1.14%) |
Feb 26, 2019 | 34.53 | 34.68 | 33.65 | 33.68 | 3,332,041 | -0.86(-2.49%) |
Feb 25, 2019 | 34.79 | 35.04 | 34.45 | 34.54 | 3,378,749 | -0.43(-1.24%) |
Feb 22, 2019 | 35.45 | 35.54 | 34.95 | 34.97 | 3,035,080 | -0.13(-0.36%) |
Feb 21, 2019 | 37.21 | 37.37 | 34.78 | 35.10 | 5,988,824 | -2.39(-6.37%) |
Feb 20, 2019 | 38.65 | 39.34 | 36.56 | 37.49 | 7,955,298 | -2.51(-6.26%) |
Feb 19, 2019 | 38.98 | 40.74 | 38.98 | 39.99 | 6,131,815 | +1.99(+5.23%) |
Feb 15, 2019 | 38.01 | 38.34 | 37.79 | 38.01 | 2,475,867 | +0.34(+0.91%) |
Feb 14, 2019 | 36.99 | 37.80 | 36.79 | 37.66 | 3,017,242 | +0.57(+1.53%) |
Feb 13, 2019 | 36.59 | 37.33 | 36.49 | 37.10 | 1,954,644 | +0.66(+1.81%) |
Feb 12, 2019 | 36.06 | 36.54 | 35.86 | 36.44 | 2,184,398 | +0.94(+2.66%) |
Feb 11, 2019 | 35.30 | 35.53 | 34.91 | 35.49 | 3,633,269 | -0.14(-0.40%) |
Feb 08, 2019 | 35.52 | 35.63 | 34.75 | 35.63 | 2,297,326 | -0.04(-0.12%) |
Feb 07, 2019 | 36.27 | 36.45 | 35.28 | 35.68 | 2,505,085 | -0.90(-2.47%) |
Feb 06, 2019 | 36.48 | 36.98 | 36.45 | 36.58 | 1,900,990 | -0.10(-0.27%) |
Feb 05, 2019 | 36.77 | 37.15 | 36.26 | 36.68 | 1,826,826 | -0.21(-0.57%) |
Feb 04, 2019 | 36.16 | 36.93 | 36.14 | 36.89 | 1,716,530 | +0.47(+1.28%) |
Feb 01, 2019 | 35.98 | 36.56 | 35.51 | 36.42 | 2,050,888 | +0.50(+1.40%) |
Jan 31, 2019 | 36.24 | 36.25 | 35.28 | 35.92 | 3,823,677 | -0.14(-0.39%) |
Jan 30, 2019 | 36.07 | 36.30 | 35.74 | 36.06 | 3,940,055 | +0.36(+1.01%) |
Jan 29, 2019 | 35.24 | 35.88 | 34.98 | 35.70 | 3,290,281 | +0.98(+2.83%) |
Jan 28, 2019 | 34.07 | 34.77 | 33.97 | 34.72 | 2,107,118 | -0.07(-0.21%) |
Jan 25, 2019 | 34.12 | 35.08 | 34.07 | 34.79 | 2,879,556 | +1.05(+3.13%) |
Jan 24, 2019 | 33.69 | 33.93 | 33.25 | 33.74 | 4,410,966 | -0.01(-0.02%) |
Jan 23, 2019 | 34.79 | 34.84 | 33.44 | 33.75 | 1,968,505 | -0.81(-2.34%) |
Jan 22, 2019 | 35.19 | 35.37 | 34.38 | 34.56 | 2,351,066 | -1.01(-2.85%) |
Jan 18, 2019 | 35.34 | 35.75 | 35.20 | 35.57 | 2,308,316 | +0.62(+1.78%) |
Jan 17, 2019 | 34.69 | 35.37 | 34.69 | 34.95 | 2,195,989 | -0.07(-0.21%) |
Jan 16, 2019 | 34.64 | 35.37 | 34.64 | 35.02 | 2,656,707 | +0.23(+0.66%) |
Jan 15, 2019 | 34.37 | 35.04 | 34.29 | 34.79 | 1,985,372 | +0.53(+1.55%) |
Jan 14, 2019 | 33.93 | 34.42 | 33.74 | 34.26 | 2,433,312 | -0.15(-0.43%) |
Jan 11, 2019 | 34.62 | 34.92 | 34.22 | 34.41 | 4,285,214 | -0.61(-1.75%) |
Jan 10, 2019 | 35.50 | 35.77 | 34.40 | 35.02 | 4,798,951 | -0.78(-2.19%) |
Jan 09, 2019 | 35.50 | 36.16 | 35.18 | 35.81 | 4,191,223 | +0.89(+2.55%) |
Jan 08, 2019 | 34.38 | 35.23 | 34.00 | 34.92 | 5,088,340 | +1.37(+4.10%) |
Jan 07, 2019 | 32.25 | 33.67 | 32.25 | 33.54 | 4,510,079 | +1.32(+4.11%) |
Jan 04, 2019 | 31.40 | 32.68 | 31.22 | 32.22 | 5,303,809 | +1.66(+5.43%) |
Jan 03, 2019 | 30.23 | 31.34 | 30.03 | 30.56 | 3,583,310 | +0.52(+1.71%) |
Jan 02, 2019 | 28.93 | 30.64 | 28.48 | 30.04 | 3,892,668 | +0.59(+2.00%) |
Dec 31, 2018 | 28.73 | 29.57 | 28.55 | 29.45 | 3,879,195 | +0.83(+2.88%) |
Dec 28, 2018 | 29.13 | 29.18 | 27.94 | 28.63 | 3,825,874 | -0.38(-1.30%) |
Dec 27, 2018 | 29.20 | 29.40 | 27.79 | 29.00 | 4,785,359 | -0.81(-2.72%) |
Dec 26, 2018 | 28.12 | 29.81 | 27.43 | 29.81 | 4,060,250 | +1.92(+6.89%) |
Dec 24, 2018 | 29.10 | 29.46 | 27.82 | 27.89 | 2,223,077 | -1.73(-5.83%) |
Dec 21, 2018 | 31.07 | 31.20 | 29.37 | 29.62 | 7,754,110 | -1.57(-5.03%) |
Dec 20, 2018 | 31.11 | 32.22 | 30.14 | 31.19 | 7,634,470 | -0.74(-2.33%) |
Dec 19, 2018 | 32.09 | 32.73 | 31.64 | 31.93 | 6,368,176 | -0.02(-0.05%) |
Dec 18, 2018 | 33.31 | 33.67 | 31.80 | 31.95 | 4,376,970 | -1.46(-4.36%) |
Dec 17, 2018 | 34.23 | 34.96 | 33.30 | 33.40 | 3,031,188 | -1.11(-3.22%) |
Dec 14, 2018 | 35.77 | 35.77 | 34.26 | 34.51 | 4,713,858 | -1.65(-4.57%) |
Dec 13, 2018 | 35.22 | 36.33 | 35.17 | 36.17 | 2,595,203 | +0.64(+1.80%) |
Dec 12, 2018 | 35.33 | 36.04 | 34.81 | 35.53 | 2,943,641 | +0.69(+1.97%) |
Dec 11, 2018 | 35.58 | 35.75 | 34.43 | 34.84 | 2,907,497 | -0.27(-0.77%) |
Dec 10, 2018 | 36.04 | 36.04 | 34.46 | 35.11 | 4,322,158 | -1.32(-3.61%) |
Dec 07, 2018 | 36.62 | 37.60 | 36.40 | 36.43 | 3,937,407 | +0.74(+2.09%) |
Dec 06, 2018 | 36.33 | 36.33 | 34.60 | 35.68 | 3,834,360 | -1.26(-3.41%) |
Dec 04, 2018 | 37.93 | 38.12 | 36.89 | 36.94 | 2,983,751 | -1.18(-3.09%) |