Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.83 | 37.89 | 37.32 | 37.41 | 4,759,219 | -0.23(-0.62%) |
Feb 27, 2019 | 37.97 | 38.01 | 37.38 | 37.64 | 5,483,272 | -0.34(-0.89%) |
Feb 26, 2019 | 37.78 | 38.74 | 37.76 | 37.98 | 7,672,211 | +0.03(+0.07%) |
Feb 25, 2019 | 37.40 | 38.43 | 37.29 | 37.96 | 11,780,284 | +0.83(+2.24%) |
Feb 22, 2019 | 37.35 | 37.52 | 37.01 | 37.12 | 5,692,401 | -0.12(-0.33%) |
Feb 21, 2019 | 37.42 | 37.71 | 37.02 | 37.24 | 6,253,734 | -0.24(-0.65%) |
Feb 20, 2019 | 37.18 | 37.49 | 36.73 | 37.49 | 6,521,373 | +0.26(+0.70%) |
Feb 19, 2019 | 36.52 | 37.32 | 36.22 | 37.23 | 10,188,688 | +0.58(+1.58%) |
Feb 15, 2019 | 35.23 | 36.67 | 35.11 | 36.65 | 18,921,628 | +1.84(+5.30%) |
Feb 14, 2019 | 36.45 | 36.63 | 34.64 | 34.80 | 25,667,074 | -3.46(-9.03%) |
Feb 13, 2019 | 38.12 | 38.60 | 38.06 | 38.26 | 6,105,962 | +0.30(+0.80%) |
Feb 12, 2019 | 37.60 | 38.32 | 37.56 | 37.96 | 4,577,473 | +0.68(+1.81%) |
Feb 11, 2019 | 36.95 | 37.37 | 36.83 | 37.28 | 5,916,110 | +0.52(+1.41%) |
Feb 08, 2019 | 36.89 | 36.99 | 36.22 | 36.76 | 5,684,087 | -0.33(-0.89%) |
Feb 07, 2019 | 37.44 | 37.67 | 36.67 | 37.09 | 6,119,907 | -0.71(-1.88%) |
Feb 06, 2019 | 37.80 | 37.96 | 37.62 | 37.80 | 4,760,145 | -0.01(-0.02%) |
Feb 05, 2019 | 37.95 | 37.97 | 37.49 | 37.81 | 6,629,277 | -0.29(-0.77%) |
Feb 04, 2019 | 37.83 | 38.31 | 37.77 | 38.10 | 10,003,850 | +0.16(+0.41%) |
Feb 01, 2019 | 37.63 | 37.96 | 37.28 | 37.95 | 3,907,102 | +0.51(+1.36%) |
Jan 31, 2019 | 36.79 | 37.51 | 36.68 | 37.44 | 7,456,023 | +0.36(+0.98%) |
Jan 30, 2019 | 36.67 | 37.33 | 36.46 | 37.07 | 5,219,559 | +0.48(+1.30%) |
Jan 29, 2019 | 36.93 | 37.03 | 36.55 | 36.60 | 4,094,345 | -0.48(-1.31%) |
Jan 28, 2019 | 37.24 | 37.30 | 36.60 | 37.08 | 4,788,585 | -0.31(-0.83%) |
Jan 25, 2019 | 37.53 | 37.82 | 37.28 | 37.39 | 5,499,783 | +0.21(+0.56%) |
Jan 24, 2019 | 36.97 | 37.74 | 36.89 | 37.18 | 4,283,095 | +0.10(+0.28%) |
Jan 23, 2019 | 37.68 | 37.75 | 36.65 | 37.08 | 4,809,730 | -0.47(-1.25%) |
Jan 22, 2019 | 37.91 | 38.08 | 37.32 | 37.55 | 6,669,465 | -0.69(-1.81%) |
Jan 18, 2019 | 37.70 | 38.25 | 37.51 | 38.24 | 5,950,265 | +0.75(+2.01%) |
Jan 17, 2019 | 37.11 | 37.69 | 36.75 | 37.49 | 5,751,786 | +0.14(+0.37%) |
Jan 16, 2019 | 36.87 | 37.58 | 36.50 | 37.35 | 6,132,217 | +0.59(+1.60%) |
Jan 15, 2019 | 36.41 | 36.78 | 36.18 | 36.76 | 6,168,132 | +0.39(+1.07%) |
Jan 14, 2019 | 35.75 | 36.62 | 35.63 | 36.37 | 5,441,263 | +0.29(+0.82%) |
Jan 11, 2019 | 35.63 | 36.32 | 35.44 | 36.08 | 5,550,824 | +0.21(+0.58%) |
Jan 10, 2019 | 35.63 | 36.02 | 35.34 | 35.87 | 3,752,106 | +0.23(+0.63%) |
Jan 09, 2019 | 35.13 | 35.99 | 35.12 | 35.64 | 4,934,112 | +0.51(+1.45%) |
Jan 08, 2019 | 35.31 | 35.54 | 34.72 | 35.13 | 4,514,465 | +0.14(+0.40%) |
Jan 07, 2019 | 34.66 | 35.83 | 34.49 | 34.99 | 5,789,875 | +0.20(+0.57%) |
Jan 04, 2019 | 34.11 | 34.83 | 34.07 | 34.79 | 5,569,532 | +1.24(+3.69%) |
Jan 03, 2019 | 34.15 | 34.30 | 33.50 | 33.56 | 5,841,117 | -0.75(-2.20%) |
Jan 02, 2019 | 33.69 | 34.40 | 33.49 | 34.31 | 5,215,227 | +0.18(+0.53%) |
Dec 31, 2018 | 33.50 | 34.13 | 33.26 | 34.13 | 6,961,280 | +0.68(+2.05%) |
Dec 28, 2018 | 34.21 | 34.40 | 33.22 | 33.44 | 7,402,523 | -0.61(-1.81%) |
Dec 27, 2018 | 33.11 | 34.06 | 32.69 | 34.06 | 7,850,543 | +0.64(+1.92%) |
Dec 26, 2018 | 32.33 | 33.44 | 31.64 | 33.42 | 7,104,569 | +1.09(+3.38%) |
Dec 24, 2018 | 32.11 | 33.20 | 31.66 | 32.33 | 6,081,448 | -0.06(-0.19%) |
Dec 21, 2018 | 32.87 | 33.89 | 32.25 | 32.39 | 16,197,373 | -0.65(-1.97%) |
Dec 20, 2018 | 33.82 | 34.26 | 32.87 | 33.04 | 11,106,316 | -1.03(-3.02%) |
Dec 19, 2018 | 32.57 | 34.60 | 32.57 | 34.07 | 19,027,910 | +1.54(+4.74%) |
Dec 18, 2018 | 32.69 | 33.50 | 32.34 | 32.53 | 8,331,907 | +0.09(+0.27%) |
Dec 17, 2018 | 32.40 | 33.19 | 32.16 | 32.44 | 11,884,942 | -0.03(-0.08%) |
Dec 14, 2018 | 32.04 | 32.67 | 31.94 | 32.46 | 9,441,529 | +0.17(+0.54%) |
Dec 13, 2018 | 32.54 | 32.92 | 32.05 | 32.29 | 11,378,819 | -0.34(-1.03%) |
Dec 12, 2018 | 32.04 | 33.11 | 31.75 | 32.63 | 9,900,006 | +0.94(+2.98%) |
Dec 11, 2018 | 32.57 | 33.17 | 31.45 | 31.69 | 13,756,413 | -0.52(-1.61%) |
Dec 10, 2018 | 32.28 | 32.37 | 31.05 | 32.21 | 14,311,545 | -0.33(-1.03%) |
Dec 07, 2018 | 33.71 | 34.36 | 32.48 | 32.54 | 10,771,233 | -1.30(-3.83%) |
Dec 06, 2018 | 34.31 | 34.47 | 33.06 | 33.84 | 16,772,083 | -1.17(-3.34%) |
Dec 04, 2018 | 36.97 | 37.31 | 34.94 | 35.00 | 10,925,093 | -2.07(-5.58%) |