Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.71 | 37.75 | 37.17 | 37.23 | 795,083 | -0.46(-1.21%) |
Feb 27, 2019 | 38.19 | 38.41 | 37.67 | 37.68 | 417,117 | -0.74(-1.92%) |
Feb 26, 2019 | 38.95 | 39.01 | 38.35 | 38.42 | 243,352 | -0.64(-1.64%) |
Feb 25, 2019 | 39.28 | 39.66 | 38.95 | 39.06 | 287,902 | -0.06(-0.14%) |
Feb 22, 2019 | 39.31 | 39.50 | 38.95 | 39.11 | 237,360 | -0.09(-0.22%) |
Feb 21, 2019 | 39.41 | 39.75 | 39.07 | 39.20 | 218,254 | -0.22(-0.57%) |
Feb 20, 2019 | 39.41 | 39.82 | 38.96 | 39.43 | 271,777 | -0.06(-0.16%) |
Feb 19, 2019 | 39.55 | 39.92 | 39.16 | 39.49 | 402,705 | -0.35(-0.88%) |
Feb 15, 2019 | 39.59 | 40.16 | 39.46 | 39.84 | 312,106 | +0.51(+1.30%) |
Feb 14, 2019 | 39.25 | 39.66 | 38.99 | 39.33 | 503,735 | -0.08(-0.20%) |
Feb 13, 2019 | 39.59 | 39.76 | 39.25 | 39.41 | 256,480 | +0.03(+0.08%) |
Feb 12, 2019 | 39.10 | 39.72 | 38.92 | 39.38 | 436,707 | +0.42(+1.08%) |
Feb 11, 2019 | 38.57 | 39.10 | 37.92 | 38.96 | 516,240 | +0.57(+1.49%) |
Feb 08, 2019 | 38.39 | 38.81 | 38.11 | 38.38 | 408,327 | -0.16(-0.41%) |
Feb 07, 2019 | 38.56 | 38.92 | 38.01 | 38.54 | 548,570 | -0.25(-0.66%) |
Feb 06, 2019 | 38.73 | 38.99 | 38.43 | 38.80 | 517,593 | +0.06(+0.14%) |
Feb 05, 2019 | 38.17 | 38.90 | 38.17 | 38.74 | 440,458 | +0.60(+1.56%) |
Feb 04, 2019 | 37.33 | 38.26 | 37.33 | 38.15 | 413,557 | +0.64(+1.72%) |
Feb 01, 2019 | 37.34 | 37.65 | 36.93 | 37.50 | 497,361 | +0.15(+0.40%) |
Jan 31, 2019 | 37.71 | 37.78 | 36.98 | 37.35 | 672,362 | -0.52(-1.37%) |
Jan 30, 2019 | 37.82 | 38.19 | 37.21 | 37.87 | 835,076 | +0.17(+0.46%) |
Jan 29, 2019 | 37.64 | 38.10 | 37.18 | 37.69 | 816,149 | +0.03(+0.08%) |
Jan 28, 2019 | 37.05 | 37.91 | 36.80 | 37.66 | 751,748 | +0.10(+0.25%) |
Jan 25, 2019 | 35.70 | 38.51 | 35.70 | 37.57 | 1,385,444 | +2.33(+6.61%) |
Jan 24, 2019 | 34.89 | 35.75 | 33.91 | 35.24 | 1,769,105 | +0.81(+2.36%) |
Jan 23, 2019 | 34.38 | 34.83 | 34.30 | 34.42 | 757,280 | +0.01(+0.02%) |
Jan 22, 2019 | 34.69 | 34.96 | 34.19 | 34.42 | 508,547 | -0.60(-1.70%) |
Jan 18, 2019 | 35.14 | 35.56 | 34.93 | 35.01 | 464,665 | +0.12(+0.34%) |
Jan 17, 2019 | 34.46 | 35.14 | 34.46 | 34.89 | 332,528 | +0.33(+0.94%) |
Jan 16, 2019 | 34.29 | 34.87 | 34.21 | 34.57 | 439,929 | +0.37(+1.07%) |
Jan 15, 2019 | 34.06 | 34.33 | 33.80 | 34.20 | 301,889 | +0.07(+0.21%) |
Jan 14, 2019 | 33.80 | 34.58 | 33.75 | 34.13 | 369,365 | +0.06(+0.16%) |
Jan 11, 2019 | 33.87 | 34.36 | 33.59 | 34.07 | 361,546 | +0.07(+0.21%) |
Jan 10, 2019 | 33.91 | 34.22 | 33.53 | 34.00 | 256,614 | -0.19(-0.56%) |
Jan 09, 2019 | 33.36 | 34.27 | 33.26 | 34.19 | 467,393 | +0.83(+2.50%) |
Jan 08, 2019 | 32.77 | 33.58 | 32.62 | 33.36 | 489,456 | +0.94(+2.89%) |
Jan 07, 2019 | 32.27 | 32.90 | 32.07 | 32.42 | 730,022 | +0.18(+0.57%) |
Jan 04, 2019 | 30.54 | 32.25 | 30.48 | 32.24 | 912,982 | +2.00(+6.60%) |
Jan 03, 2019 | 30.54 | 31.11 | 30.02 | 30.24 | 432,589 | -0.86(-2.76%) |
Jan 02, 2019 | 30.28 | 31.32 | 29.93 | 31.10 | 488,057 | +0.53(+1.74%) |
Dec 31, 2018 | 30.49 | 30.63 | 29.56 | 30.57 | 380,032 | +0.08(+0.26%) |
Dec 28, 2018 | 30.61 | 31.18 | 29.88 | 30.49 | 552,945 | -0.08(-0.26%) |
Dec 27, 2018 | 30.38 | 30.93 | 29.89 | 30.57 | 518,903 | -0.37(-1.18%) |
Dec 26, 2018 | 29.44 | 31.07 | 29.31 | 30.93 | 894,746 | +1.54(+5.25%) |
Dec 24, 2018 | 29.43 | 29.99 | 29.18 | 29.39 | 389,086 | -0.12(-0.40%) |
Dec 21, 2018 | 30.03 | 30.27 | 29.30 | 29.51 | 1,620,481 | -0.55(-1.83%) |
Dec 20, 2018 | 30.89 | 30.95 | 29.60 | 30.06 | 647,158 | -0.84(-2.70%) |
Dec 19, 2018 | 32.21 | 32.41 | 30.72 | 30.89 | 465,103 | -1.18(-3.69%) |
Dec 18, 2018 | 32.54 | 33.30 | 32.06 | 32.08 | 468,884 | -0.06(-0.17%) |
Dec 17, 2018 | 32.81 | 33.08 | 31.96 | 32.13 | 791,838 | -0.78(-2.37%) |
Dec 14, 2018 | 33.28 | 33.90 | 32.71 | 32.91 | 753,902 | -0.78(-2.31%) |
Dec 13, 2018 | 34.02 | 34.44 | 33.53 | 33.69 | 548,444 | -0.30(-0.89%) |
Dec 12, 2018 | 34.07 | 34.68 | 33.38 | 33.99 | 702,552 | +0.32(+0.94%) |
Dec 11, 2018 | 34.64 | 35.40 | 33.45 | 33.68 | 602,971 | -0.48(-1.40%) |
Dec 10, 2018 | 36.49 | 36.53 | 33.95 | 34.15 | 1,291,568 | -2.35(-6.45%) |
Dec 07, 2018 | 37.04 | 37.41 | 36.48 | 36.51 | 511,697 | -0.64(-1.71%) |
Dec 06, 2018 | 36.91 | 37.21 | 36.09 | 37.14 | 592,611 | -0.14(-0.36%) |
Dec 04, 2018 | 40.16 | 40.16 | 36.91 | 37.28 | 553,574 | -2.82(-7.02%) |