Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.85 | 37.87 | 37.60 | 37.60 | 98,680,592 | -0.50(-1.30%) |
Feb 27, 2019 | 38.18 | 38.24 | 37.96 | 38.10 | 78,401,456 | -0.33(-0.85%) |
Feb 26, 2019 | 38.29 | 38.56 | 38.27 | 38.43 | 65,835,324 | -0.13(-0.34%) |
Feb 25, 2019 | 38.54 | 38.74 | 38.47 | 38.56 | 75,093,216 | +0.43(+1.12%) |
Feb 22, 2019 | 38.04 | 38.24 | 37.96 | 38.13 | 65,488,012 | +0.42(+1.10%) |
Feb 21, 2019 | 37.77 | 37.81 | 37.54 | 37.72 | 54,280,676 | -0.08(-0.21%) |
Feb 20, 2019 | 37.79 | 38.04 | 37.69 | 37.80 | 82,635,568 | +0.21(+0.57%) |
Feb 19, 2019 | 37.15 | 37.66 | 37.15 | 37.58 | 72,676,528 | +0.29(+0.78%) |
Feb 15, 2019 | 37.33 | 37.33 | 37.17 | 37.29 | 81,673,304 | -0.05(-0.14%) |
Feb 14, 2019 | 37.05 | 37.48 | 36.98 | 37.34 | 103,050,696 | +0.07(+0.19%) |
Feb 13, 2019 | 37.56 | 37.63 | 37.19 | 37.27 | 92,902,704 | -0.27(-0.71%) |
Feb 12, 2019 | 37.54 | 37.70 | 37.49 | 37.54 | 74,574,312 | +0.31(+0.83%) |
Feb 11, 2019 | 37.42 | 37.44 | 37.21 | 37.23 | 47,644,616 | -0.12(-0.33%) |
Feb 08, 2019 | 37.29 | 37.42 | 37.07 | 37.35 | 72,474,728 | -0.21(-0.57%) |
Feb 07, 2019 | 37.65 | 37.84 | 37.24 | 37.57 | 114,063,648 | -0.38(-1.00%) |
Feb 06, 2019 | 38.29 | 38.32 | 37.87 | 37.95 | 65,683,088 | -0.52(-1.36%) |
Feb 05, 2019 | 38.12 | 38.51 | 38.06 | 38.47 | 92,177,952 | +0.52(+1.38%) |
Feb 04, 2019 | 37.77 | 38.05 | 37.69 | 37.95 | 51,659,076 | +0.06(+0.16%) |
Feb 01, 2019 | 37.90 | 37.96 | 37.77 | 37.89 | 74,228,344 | -0.30(-0.79%) |
Jan 31, 2019 | 37.91 | 38.22 | 37.90 | 38.19 | 135,354,912 | +0.32(+0.84%) |
Jan 30, 2019 | 37.28 | 37.94 | 37.11 | 37.87 | 144,219,760 | +0.81(+2.18%) |
Jan 29, 2019 | 37.19 | 37.20 | 36.97 | 37.06 | 63,788,872 | +0.06(+0.17%) |
Jan 28, 2019 | 36.83 | 37.03 | 36.72 | 37.00 | 96,548,544 | -0.39(-1.04%) |
Jan 25, 2019 | 37.30 | 37.49 | 37.25 | 37.39 | 119,390,416 | +0.49(+1.32%) |
Jan 24, 2019 | 36.57 | 36.93 | 36.57 | 36.90 | 85,720,576 | +0.35(+0.97%) |
Jan 23, 2019 | 36.51 | 36.57 | 36.24 | 36.55 | 75,197,552 | +0.37(+1.03%) |
Jan 22, 2019 | 36.38 | 36.46 | 36.02 | 36.18 | 114,319,200 | -0.64(-1.73%) |
Jan 18, 2019 | 36.79 | 36.96 | 36.70 | 36.81 | 110,800,640 | +0.18(+0.48%) |
Jan 17, 2019 | 36.18 | 36.81 | 36.15 | 36.64 | 96,513,112 | +0.16(+0.44%) |
Jan 16, 2019 | 36.29 | 36.60 | 36.28 | 36.48 | 93,162,360 | +0.44(+1.23%) |
Jan 15, 2019 | 35.99 | 36.23 | 35.93 | 36.03 | 89,067,048 | +0.25(+0.69%) |
Jan 14, 2019 | 35.63 | 35.95 | 35.56 | 35.79 | 86,019,552 | -0.30(-0.83%) |
Jan 11, 2019 | 35.97 | 36.15 | 35.88 | 36.09 | 71,260,160 | -0.18(-0.49%) |
Jan 10, 2019 | 35.81 | 36.29 | 35.81 | 36.26 | 96,170,224 | +0.26(+0.71%) |
Jan 09, 2019 | 35.74 | 36.20 | 35.73 | 36.01 | 141,217,424 | +0.63(+1.78%) |
Jan 08, 2019 | 35.26 | 35.44 | 35.06 | 35.38 | 79,584,768 | +0.13(+0.38%) |
Jan 07, 2019 | 35.19 | 35.40 | 34.99 | 35.24 | 86,425,136 | +0.08(+0.23%) |
Jan 04, 2019 | 34.56 | 35.32 | 34.48 | 35.17 | 116,315,456 | +1.10(+3.23%) |
Jan 03, 2019 | 34.31 | 34.34 | 33.93 | 34.07 | 70,843,432 | -0.63(-1.81%) |
Jan 02, 2019 | 34.19 | 34.72 | 34.18 | 34.70 | 64,554,784 | +0.09(+0.26%) |
Dec 31, 2018 | 35.00 | 35.03 | 34.49 | 34.61 | 82,361,792 | -0.16(-0.46%) |
Dec 28, 2018 | 34.72 | 34.96 | 34.55 | 34.77 | 82,245,312 | +0.33(+0.95%) |
Dec 27, 2018 | 34.02 | 34.47 | 33.88 | 34.44 | 89,540,504 | -0.04(-0.13%) |
Dec 26, 2018 | 34.03 | 34.52 | 33.70 | 34.48 | 108,743,776 | +0.67(+1.99%) |
Dec 24, 2018 | 34.06 | 34.31 | 33.81 | 33.81 | 57,234,360 | -0.32(-0.93%) |
Dec 21, 2018 | 34.47 | 34.65 | 33.95 | 34.13 | 162,160,384 | -0.24(-0.70%) |
Dec 20, 2018 | 34.45 | 34.67 | 34.08 | 34.37 | 207,426,400 | +0.27(+0.78%) |
Dec 19, 2018 | 34.85 | 35.20 | 33.82 | 34.10 | 230,298,320 | -0.58(-1.66%) |
Dec 18, 2018 | 34.70 | 34.89 | 34.58 | 34.68 | 115,698,160 | +0.23(+0.68%) |
Dec 17, 2018 | 34.82 | 34.95 | 34.33 | 34.44 | 124,323,368 | -0.32(-0.93%) |
Dec 14, 2018 | 34.82 | 35.07 | 34.74 | 34.77 | 108,737,560 | -0.50(-1.41%) |
Dec 13, 2018 | 35.40 | 35.51 | 35.22 | 35.26 | 82,988,072 | -0.01(-0.02%) |
Dec 12, 2018 | 35.35 | 35.60 | 35.25 | 35.27 | 102,761,640 | +0.57(+1.63%) |
Dec 11, 2018 | 34.93 | 34.94 | 34.46 | 34.71 | 119,161,168 | +0.26(+0.76%) |
Dec 10, 2018 | 34.58 | 34.64 | 34.02 | 34.44 | 119,669,960 | -0.37(-1.05%) |
Dec 07, 2018 | 35.42 | 35.66 | 34.72 | 34.81 | 153,862,256 | -0.66(-1.87%) |
Dec 06, 2018 | 34.85 | 35.51 | 34.64 | 35.47 | 189,204,496 | -0.33(-0.93%) |
Dec 04, 2018 | 36.62 | 36.68 | 35.72 | 35.81 | 154,382,048 | -0.78(-2.12%) |