Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.15 | 42.59 | 41.85 | 41.98 | 517,310 | -0.15(-0.36%) |
Feb 27, 2019 | 42.36 | 42.68 | 42.04 | 42.14 | 330,631 | -0.64(-1.50%) |
Feb 26, 2019 | 43.19 | 43.45 | 42.73 | 42.78 | 299,345 | -0.50(-1.16%) |
Feb 25, 2019 | 44.00 | 44.06 | 43.04 | 43.28 | 460,813 | -0.55(-1.25%) |
Feb 22, 2019 | 43.18 | 43.88 | 42.73 | 43.83 | 522,476 | +0.64(+1.49%) |
Feb 21, 2019 | 43.23 | 43.57 | 42.85 | 43.19 | 478,694 | +0.00(+0.00%) |
Feb 20, 2019 | 42.26 | 43.52 | 42.21 | 43.19 | 549,169 | +0.85(+2.01%) |
Feb 19, 2019 | 42.40 | 42.69 | 42.10 | 42.33 | 610,786 | -0.27(-0.64%) |
Feb 15, 2019 | 42.81 | 43.19 | 42.51 | 42.61 | 634,578 | +0.07(+0.16%) |
Feb 14, 2019 | 42.08 | 42.77 | 42.08 | 42.54 | 779,629 | +0.29(+0.69%) |
Feb 13, 2019 | 41.42 | 42.37 | 41.30 | 42.25 | 576,713 | +0.87(+2.10%) |
Feb 12, 2019 | 40.84 | 41.41 | 40.51 | 41.38 | 690,989 | +0.89(+2.20%) |
Feb 11, 2019 | 39.99 | 40.69 | 39.89 | 40.49 | 913,338 | +0.42(+1.04%) |
Feb 08, 2019 | 39.90 | 40.38 | 38.55 | 40.07 | 1,172,903 | +0.61(+1.53%) |
Feb 07, 2019 | 39.70 | 42.47 | 39.06 | 39.47 | 2,100,815 | +1.86(+4.96%) |
Feb 06, 2019 | 37.56 | 37.85 | 37.24 | 37.60 | 602,748 | -0.05(-0.13%) |
Feb 05, 2019 | 37.94 | 38.06 | 37.34 | 37.65 | 736,836 | -0.04(-0.10%) |
Feb 04, 2019 | 37.64 | 37.87 | 37.25 | 37.69 | 502,982 | +0.20(+0.53%) |
Feb 01, 2019 | 37.55 | 37.67 | 36.89 | 37.49 | 555,652 | +0.15(+0.41%) |
Jan 31, 2019 | 37.05 | 37.78 | 36.88 | 37.34 | 1,058,397 | +0.28(+0.77%) |
Jan 30, 2019 | 37.32 | 37.32 | 36.65 | 37.05 | 651,195 | -0.11(-0.31%) |
Jan 29, 2019 | 37.48 | 37.86 | 36.77 | 37.17 | 511,057 | -0.18(-0.48%) |
Jan 28, 2019 | 37.02 | 37.47 | 36.55 | 37.35 | 644,594 | +0.20(+0.54%) |
Jan 25, 2019 | 36.52 | 37.37 | 36.49 | 37.15 | 483,488 | +0.76(+2.08%) |
Jan 24, 2019 | 36.33 | 37.11 | 36.32 | 36.39 | 373,427 | +0.02(+0.05%) |
Jan 23, 2019 | 36.60 | 36.96 | 35.90 | 36.37 | 300,967 | +0.05(+0.13%) |
Jan 22, 2019 | 36.87 | 37.15 | 35.84 | 36.32 | 280,310 | -0.65(-1.77%) |
Jan 18, 2019 | 36.75 | 37.48 | 36.39 | 36.98 | 558,505 | +0.46(+1.27%) |
Jan 17, 2019 | 36.68 | 37.16 | 36.16 | 36.51 | 496,482 | -0.38(-1.03%) |
Jan 16, 2019 | 36.90 | 37.76 | 36.53 | 36.89 | 673,132 | +0.04(+0.10%) |
Jan 15, 2019 | 36.43 | 37.08 | 36.17 | 36.85 | 436,858 | +0.51(+1.41%) |
Jan 14, 2019 | 36.62 | 36.95 | 36.15 | 36.34 | 473,350 | -0.34(-0.93%) |
Jan 11, 2019 | 35.79 | 36.70 | 35.79 | 36.68 | 735,481 | +0.97(+2.70%) |
Jan 10, 2019 | 35.32 | 35.79 | 34.88 | 35.72 | 385,886 | +0.13(+0.37%) |
Jan 09, 2019 | 35.70 | 36.10 | 35.37 | 35.59 | 241,119 | -0.26(-0.71%) |
Jan 08, 2019 | 35.23 | 35.93 | 34.91 | 35.84 | 397,987 | +0.69(+1.97%) |
Jan 07, 2019 | 35.34 | 36.01 | 35.04 | 35.15 | 554,602 | -0.30(-0.85%) |
Jan 04, 2019 | 34.81 | 35.60 | 34.54 | 35.45 | 782,182 | +0.81(+2.35%) |
Jan 03, 2019 | 35.08 | 35.41 | 34.57 | 34.64 | 425,436 | -0.59(-1.67%) |
Jan 02, 2019 | 34.97 | 35.49 | 34.25 | 35.23 | 557,893 | -0.12(-0.35%) |
Dec 31, 2018 | 35.74 | 36.23 | 34.74 | 35.35 | 346,873 | -0.17(-0.48%) |
Dec 28, 2018 | 35.92 | 36.34 | 35.28 | 35.52 | 361,665 | -0.27(-0.77%) |
Dec 27, 2018 | 35.28 | 35.80 | 34.70 | 35.79 | 350,813 | +0.21(+0.59%) |
Dec 26, 2018 | 34.86 | 35.61 | 33.93 | 35.59 | 499,363 | +0.85(+2.45%) |
Dec 24, 2018 | 35.08 | 35.31 | 34.19 | 34.73 | 303,870 | -0.44(-1.26%) |
Dec 21, 2018 | 35.73 | 36.41 | 35.05 | 35.18 | 1,456,699 | -0.75(-2.08%) |
Dec 20, 2018 | 36.45 | 36.79 | 35.49 | 35.93 | 765,763 | -0.52(-1.43%) |
Dec 19, 2018 | 37.66 | 38.00 | 36.09 | 36.45 | 595,954 | -0.93(-2.48%) |
Dec 18, 2018 | 37.78 | 38.54 | 37.18 | 37.38 | 479,418 | -0.27(-0.70%) |
Dec 17, 2018 | 38.30 | 38.93 | 37.33 | 37.64 | 724,981 | -0.83(-2.16%) |
Dec 14, 2018 | 38.43 | 38.93 | 38.13 | 38.47 | 566,852 | -0.22(-0.56%) |
Dec 13, 2018 | 39.22 | 39.45 | 38.61 | 38.69 | 647,667 | -0.56(-1.42%) |
Dec 12, 2018 | 40.14 | 40.55 | 39.21 | 39.25 | 531,735 | -0.50(-1.26%) |
Dec 11, 2018 | 40.92 | 41.53 | 39.53 | 39.75 | 844,295 | -0.76(-1.87%) |
Dec 10, 2018 | 39.62 | 40.72 | 38.89 | 40.51 | 645,020 | +1.01(+2.56%) |
Dec 07, 2018 | 40.17 | 41.01 | 38.99 | 39.50 | 784,084 | -0.63(-1.58%) |
Dec 06, 2018 | 39.85 | 40.15 | 38.87 | 40.13 | 767,186 | -0.10(-0.26%) |
Dec 04, 2018 | 39.81 | 41.02 | 39.81 | 40.23 | 1,027,624 | +0.48(+1.21%) |