Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.99 | 39.99 | 38.91 | 39.59 | 1,366,931 | +0.58(+1.49%) |
Feb 27, 2019 | 39.12 | 39.30 | 38.73 | 39.01 | 1,256,601 | -0.31(-0.78%) |
Feb 26, 2019 | 39.54 | 39.55 | 39.19 | 39.31 | 941,990 | -0.08(-0.20%) |
Feb 25, 2019 | 39.66 | 39.94 | 39.21 | 39.39 | 995,931 | -0.27(-0.69%) |
Feb 22, 2019 | 39.59 | 39.78 | 39.35 | 39.66 | 1,058,839 | +0.16(+0.40%) |
Feb 21, 2019 | 39.16 | 39.59 | 38.99 | 39.51 | 1,247,188 | +0.33(+0.85%) |
Feb 20, 2019 | 39.88 | 40.09 | 37.82 | 39.17 | 2,538,441 | -0.87(-2.17%) |
Feb 19, 2019 | 39.64 | 40.23 | 39.64 | 40.04 | 1,276,946 | -0.04(-0.11%) |
Feb 15, 2019 | 39.88 | 40.13 | 39.73 | 40.09 | 1,636,180 | +0.29(+0.73%) |
Feb 14, 2019 | 40.01 | 40.17 | 39.77 | 39.80 | 1,500,119 | -0.09(-0.22%) |
Feb 13, 2019 | 39.66 | 40.08 | 39.64 | 39.88 | 1,328,111 | -0.02(-0.04%) |
Feb 12, 2019 | 40.36 | 40.36 | 39.86 | 39.90 | 1,324,582 | -0.48(-1.20%) |
Feb 11, 2019 | 40.31 | 40.58 | 40.24 | 40.39 | 929,348 | +0.11(+0.26%) |
Feb 08, 2019 | 40.40 | 40.66 | 40.24 | 40.28 | 978,248 | -0.16(-0.39%) |
Feb 07, 2019 | 39.99 | 40.62 | 39.91 | 40.44 | 755,171 | +0.38(+0.94%) |
Feb 06, 2019 | 40.22 | 40.24 | 39.88 | 40.06 | 538,366 | -0.15(-0.37%) |
Feb 05, 2019 | 40.09 | 40.24 | 39.66 | 40.21 | 496,779 | +0.16(+0.39%) |
Feb 04, 2019 | 39.57 | 40.14 | 39.37 | 40.05 | 712,167 | +0.33(+0.84%) |
Feb 01, 2019 | 40.48 | 40.65 | 39.37 | 39.72 | 1,769,133 | -0.71(-1.76%) |
Jan 31, 2019 | 40.12 | 40.60 | 39.55 | 40.43 | 1,004,308 | +0.25(+0.63%) |
Jan 30, 2019 | 39.70 | 40.36 | 39.68 | 40.17 | 1,514,838 | +0.35(+0.87%) |
Jan 29, 2019 | 39.41 | 39.88 | 39.25 | 39.83 | 1,400,379 | +0.48(+1.22%) |
Jan 28, 2019 | 38.88 | 39.41 | 38.74 | 39.35 | 1,267,591 | +0.50(+1.28%) |
Jan 25, 2019 | 38.36 | 38.87 | 38.27 | 38.85 | 1,013,612 | +0.54(+1.41%) |
Jan 24, 2019 | 38.30 | 38.44 | 38.09 | 38.31 | 623,644 | -0.04(-0.11%) |
Jan 23, 2019 | 38.15 | 38.37 | 37.96 | 38.36 | 922,256 | +0.31(+0.82%) |
Jan 22, 2019 | 37.76 | 38.05 | 37.38 | 38.04 | 933,798 | +0.29(+0.76%) |
Jan 18, 2019 | 37.56 | 37.77 | 37.30 | 37.76 | 799,530 | +0.31(+0.84%) |
Jan 17, 2019 | 37.42 | 37.80 | 37.23 | 37.44 | 1,285,162 | +0.09(+0.23%) |
Jan 16, 2019 | 37.04 | 37.49 | 36.91 | 37.36 | 813,758 | +0.24(+0.66%) |
Jan 15, 2019 | 36.78 | 37.28 | 36.64 | 37.11 | 496,955 | +0.42(+1.14%) |
Jan 14, 2019 | 37.16 | 37.26 | 36.65 | 36.70 | 568,740 | -0.50(-1.33%) |
Jan 11, 2019 | 37.30 | 37.33 | 36.88 | 37.19 | 742,963 | -0.05(-0.14%) |
Jan 10, 2019 | 36.90 | 37.35 | 36.73 | 37.24 | 910,906 | +0.39(+1.06%) |
Jan 09, 2019 | 36.79 | 36.94 | 36.08 | 36.85 | 968,211 | +0.17(+0.45%) |
Jan 08, 2019 | 35.99 | 36.75 | 35.89 | 36.69 | 1,372,975 | +0.80(+2.23%) |
Jan 07, 2019 | 35.94 | 36.36 | 35.70 | 35.89 | 815,232 | +0.06(+0.17%) |
Jan 04, 2019 | 35.76 | 36.23 | 35.59 | 35.83 | 623,045 | +0.22(+0.61%) |
Jan 03, 2019 | 34.90 | 36.11 | 34.75 | 35.61 | 858,334 | +0.65(+1.87%) |
Jan 02, 2019 | 35.67 | 35.67 | 34.71 | 34.96 | 820,393 | -1.04(-2.90%) |
Dec 31, 2018 | 35.78 | 36.03 | 35.30 | 36.00 | 689,155 | +0.23(+0.66%) |
Dec 28, 2018 | 36.06 | 36.35 | 35.39 | 35.76 | 940,374 | -0.03(-0.07%) |
Dec 27, 2018 | 35.36 | 35.81 | 34.64 | 35.79 | 791,789 | +0.23(+0.64%) |
Dec 26, 2018 | 34.61 | 35.57 | 34.24 | 35.56 | 472,330 | +0.99(+2.87%) |
Dec 24, 2018 | 36.65 | 36.80 | 34.45 | 34.57 | 569,237 | -2.10(-5.74%) |
Dec 21, 2018 | 37.19 | 37.80 | 36.57 | 36.68 | 3,662,273 | -0.16(-0.42%) |
Dec 20, 2018 | 37.22 | 37.54 | 36.63 | 36.83 | 1,009,354 | -0.28(-0.75%) |
Dec 19, 2018 | 37.11 | 37.46 | 36.73 | 37.11 | 943,499 | +0.16(+0.42%) |
Dec 18, 2018 | 36.82 | 37.26 | 36.75 | 36.96 | 915,622 | +0.43(+1.17%) |
Dec 17, 2018 | 37.80 | 37.89 | 36.46 | 36.53 | 1,209,359 | -1.21(-3.20%) |
Dec 14, 2018 | 37.61 | 37.86 | 37.25 | 37.74 | 815,512 | +0.04(+0.12%) |
Dec 13, 2018 | 37.74 | 38.33 | 37.59 | 37.70 | 866,892 | +0.05(+0.14%) |
Dec 12, 2018 | 38.30 | 38.37 | 37.61 | 37.64 | 1,014,580 | -0.45(-1.19%) |
Dec 11, 2018 | 38.16 | 38.31 | 37.90 | 38.10 | 692,075 | +0.15(+0.39%) |
Dec 10, 2018 | 38.05 | 38.18 | 37.53 | 37.95 | 932,946 | -0.09(-0.23%) |
Dec 07, 2018 | 37.90 | 38.29 | 37.50 | 38.03 | 944,398 | -0.03(-0.07%) |
Dec 06, 2018 | 36.99 | 38.16 | 36.69 | 38.06 | 1,377,984 | +0.99(+2.67%) |
Dec 04, 2018 | 37.69 | 37.74 | 36.98 | 37.07 | 752,391 | -0.57(-1.52%) |