Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.93 | 38.52 | 37.93 | 38.34 | 3,021,254 | +0.40(+1.05%) |
Feb 27, 2019 | 37.07 | 37.98 | 37.05 | 37.94 | 2,416,929 | +0.65(+1.75%) |
Feb 26, 2019 | 37.69 | 37.71 | 37.13 | 37.29 | 5,319,999 | -0.32(-0.85%) |
Feb 25, 2019 | 38.02 | 38.09 | 37.43 | 37.61 | 4,461,241 | -0.34(-0.89%) |
Feb 22, 2019 | 36.46 | 37.96 | 36.29 | 37.94 | 5,658,874 | +0.81(+2.19%) |
Feb 21, 2019 | 37.53 | 37.53 | 36.62 | 37.13 | 5,049,569 | -1.01(-2.64%) |
Feb 20, 2019 | 38.29 | 38.41 | 37.66 | 38.14 | 3,934,825 | -0.15(-0.39%) |
Feb 19, 2019 | 38.26 | 38.44 | 37.95 | 38.29 | 3,459,223 | +0.09(+0.23%) |
Feb 15, 2019 | 38.41 | 38.75 | 38.02 | 38.20 | 6,668,535 | +0.13(+0.35%) |
Feb 14, 2019 | 38.27 | 38.46 | 37.99 | 38.07 | 2,363,938 | -0.40(-1.03%) |
Feb 13, 2019 | 38.66 | 38.82 | 38.23 | 38.47 | 2,292,977 | -0.24(-0.62%) |
Feb 12, 2019 | 38.13 | 38.86 | 38.13 | 38.70 | 2,542,241 | +0.56(+1.46%) |
Feb 11, 2019 | 38.16 | 38.30 | 37.96 | 38.15 | 2,533,626 | +0.18(+0.47%) |
Feb 08, 2019 | 37.38 | 37.98 | 37.38 | 37.97 | 3,492,762 | +0.41(+1.08%) |
Feb 07, 2019 | 36.89 | 37.57 | 36.76 | 37.56 | 2,595,684 | +0.33(+0.88%) |
Feb 06, 2019 | 37.28 | 37.51 | 37.12 | 37.24 | 1,955,286 | -0.04(-0.12%) |
Feb 05, 2019 | 37.19 | 37.39 | 36.96 | 37.28 | 3,272,060 | +0.11(+0.29%) |
Feb 04, 2019 | 37.14 | 37.23 | 36.89 | 37.17 | 2,202,759 | +0.04(+0.10%) |
Feb 01, 2019 | 37.40 | 37.58 | 36.99 | 37.14 | 2,383,243 | -0.28(-0.76%) |
Jan 31, 2019 | 36.74 | 37.43 | 36.57 | 37.42 | 4,645,704 | +0.70(+1.90%) |
Jan 30, 2019 | 36.92 | 37.05 | 36.56 | 36.72 | 3,013,021 | -0.19(-0.53%) |
Jan 29, 2019 | 36.98 | 37.06 | 36.77 | 36.92 | 1,786,586 | -0.08(-0.22%) |
Jan 28, 2019 | 36.70 | 37.04 | 36.62 | 37.00 | 3,709,893 | +0.34(+0.92%) |
Jan 25, 2019 | 36.81 | 37.20 | 36.56 | 36.66 | 3,776,277 | -0.11(-0.29%) |
Jan 24, 2019 | 37.33 | 37.51 | 36.45 | 36.77 | 5,296,028 | -1.01(-2.67%) |
Jan 23, 2019 | 37.95 | 38.25 | 37.56 | 37.78 | 2,357,033 | -0.13(-0.35%) |
Jan 22, 2019 | 38.82 | 38.86 | 37.72 | 37.91 | 2,841,752 | -0.86(-2.21%) |
Jan 18, 2019 | 38.37 | 38.78 | 38.26 | 38.77 | 2,562,037 | +0.43(+1.13%) |
Jan 17, 2019 | 38.01 | 38.33 | 37.91 | 38.33 | 1,927,022 | +0.45(+1.19%) |
Jan 16, 2019 | 38.55 | 38.62 | 37.82 | 37.88 | 3,717,837 | -0.57(-1.49%) |
Jan 15, 2019 | 37.83 | 38.47 | 37.83 | 38.46 | 2,335,562 | +0.69(+1.83%) |
Jan 14, 2019 | 37.54 | 37.96 | 37.25 | 37.77 | 3,078,734 | +0.15(+0.40%) |
Jan 11, 2019 | 38.10 | 38.17 | 37.50 | 37.62 | 3,794,484 | -0.44(-1.16%) |
Jan 10, 2019 | 37.63 | 38.11 | 37.37 | 38.06 | 4,390,340 | +0.53(+1.41%) |
Jan 09, 2019 | 37.23 | 37.79 | 36.98 | 37.53 | 5,006,615 | +0.30(+0.80%) |
Jan 08, 2019 | 37.13 | 37.43 | 36.80 | 37.23 | 3,056,440 | +0.10(+0.26%) |
Jan 07, 2019 | 36.62 | 37.46 | 36.35 | 37.13 | 3,786,729 | +0.44(+1.20%) |
Jan 04, 2019 | 36.83 | 37.18 | 36.57 | 36.69 | 2,828,185 | +0.02(+0.05%) |
Jan 03, 2019 | 36.35 | 37.04 | 36.27 | 36.68 | 4,256,326 | +0.31(+0.85%) |
Jan 02, 2019 | 37.18 | 37.37 | 36.16 | 36.37 | 4,907,154 | -1.19(-3.16%) |
Dec 31, 2018 | 37.36 | 37.67 | 37.21 | 37.56 | 2,934,326 | +0.27(+0.73%) |
Dec 28, 2018 | 37.65 | 37.88 | 37.12 | 37.28 | 2,511,354 | -0.17(-0.45%) |
Dec 27, 2018 | 37.06 | 37.45 | 36.23 | 37.45 | 3,136,993 | +0.19(+0.52%) |
Dec 26, 2018 | 36.18 | 37.26 | 36.05 | 37.26 | 3,814,300 | +1.26(+3.50%) |
Dec 24, 2018 | 37.43 | 37.70 | 36.00 | 36.00 | 2,016,447 | -1.43(-3.83%) |
Dec 21, 2018 | 37.66 | 38.51 | 37.36 | 37.43 | 7,013,018 | -0.22(-0.58%) |
Dec 20, 2018 | 37.67 | 38.23 | 37.15 | 37.65 | 4,625,323 | -0.19(-0.51%) |
Dec 19, 2018 | 38.45 | 38.74 | 37.64 | 37.85 | 4,455,687 | -0.22(-0.58%) |
Dec 18, 2018 | 38.02 | 38.56 | 37.70 | 38.07 | 4,319,357 | +0.08(+0.21%) |
Dec 17, 2018 | 39.20 | 39.27 | 37.78 | 37.99 | 3,725,859 | -1.23(-3.14%) |
Dec 14, 2018 | 39.78 | 39.86 | 39.16 | 39.22 | 2,724,658 | -0.65(-1.63%) |
Dec 13, 2018 | 39.77 | 39.95 | 39.50 | 39.87 | 3,447,215 | +0.12(+0.31%) |
Dec 12, 2018 | 39.84 | 39.84 | 39.33 | 39.75 | 3,472,281 | +0.27(+0.69%) |
Dec 11, 2018 | 39.20 | 39.75 | 39.13 | 39.48 | 3,335,259 | +0.53(+1.36%) |
Dec 10, 2018 | 39.16 | 39.33 | 38.51 | 38.95 | 2,744,288 | -0.07(-0.18%) |
Dec 07, 2018 | 39.51 | 39.62 | 38.85 | 39.02 | 2,674,201 | -0.53(-1.34%) |
Dec 06, 2018 | 39.51 | 39.55 | 38.69 | 39.55 | 5,657,879 | +0.03(+0.07%) |
Dec 04, 2018 | 40.12 | 40.21 | 39.44 | 39.52 | 3,022,625 | -0.55(-1.38%) |