Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.33 | 42.91 | 42.18 | 42.61 | 370,467 | +0.23(+0.54%) |
Feb 27, 2019 | 41.85 | 42.45 | 41.00 | 42.38 | 367,758 | +0.05(+0.13%) |
Feb 26, 2019 | 42.88 | 43.50 | 42.30 | 42.33 | 316,226 | -0.77(-1.78%) |
Feb 25, 2019 | 42.99 | 43.39 | 42.49 | 43.10 | 304,157 | +0.37(+0.86%) |
Feb 22, 2019 | 42.90 | 43.85 | 42.32 | 42.73 | 388,099 | -0.11(-0.26%) |
Feb 21, 2019 | 44.15 | 44.85 | 42.52 | 42.84 | 563,949 | -1.48(-3.35%) |
Feb 20, 2019 | 41.39 | 44.79 | 40.93 | 44.32 | 1,148,884 | +2.84(+6.84%) |
Feb 19, 2019 | 41.22 | 41.67 | 40.54 | 41.49 | 467,993 | -0.14(-0.33%) |
Feb 15, 2019 | 41.40 | 42.00 | 41.13 | 41.62 | 293,369 | +0.59(+1.45%) |
Feb 14, 2019 | 40.67 | 41.62 | 40.54 | 41.03 | 317,082 | +0.10(+0.25%) |
Feb 13, 2019 | 40.57 | 41.30 | 40.56 | 40.93 | 307,631 | +0.57(+1.41%) |
Feb 12, 2019 | 38.49 | 40.50 | 38.19 | 40.36 | 542,239 | +2.19(+5.73%) |
Feb 11, 2019 | 38.71 | 38.80 | 37.03 | 38.17 | 552,207 | -0.42(-1.09%) |
Feb 08, 2019 | 38.31 | 39.05 | 37.89 | 38.60 | 403,178 | -0.03(-0.07%) |
Feb 07, 2019 | 39.84 | 40.20 | 38.22 | 38.62 | 291,147 | -1.58(-3.94%) |
Feb 06, 2019 | 40.28 | 40.65 | 39.93 | 40.21 | 320,992 | -0.03(-0.07%) |
Feb 05, 2019 | 39.78 | 40.48 | 39.76 | 40.23 | 369,998 | +0.62(+1.57%) |
Feb 04, 2019 | 38.81 | 39.67 | 38.26 | 39.61 | 344,201 | +0.75(+1.93%) |
Feb 01, 2019 | 39.47 | 39.87 | 38.74 | 38.86 | 297,302 | -0.70(-1.76%) |
Jan 31, 2019 | 39.20 | 39.90 | 38.77 | 39.56 | 310,923 | +0.18(+0.47%) |
Jan 30, 2019 | 39.58 | 39.81 | 38.28 | 39.37 | 188,225 | -0.02(-0.05%) |
Jan 29, 2019 | 40.36 | 40.65 | 39.19 | 39.39 | 184,987 | -0.80(-1.98%) |
Jan 28, 2019 | 39.88 | 40.51 | 39.45 | 40.19 | 201,555 | -0.02(-0.05%) |
Jan 25, 2019 | 39.93 | 40.55 | 39.93 | 40.21 | 148,050 | +0.72(+1.83%) |
Jan 24, 2019 | 39.00 | 39.96 | 38.95 | 39.48 | 253,475 | +0.48(+1.22%) |
Jan 23, 2019 | 40.07 | 40.23 | 38.82 | 39.01 | 203,988 | -0.81(-2.02%) |
Jan 22, 2019 | 40.36 | 40.63 | 39.38 | 39.81 | 212,062 | -0.83(-2.05%) |
Jan 18, 2019 | 39.96 | 41.43 | 39.82 | 40.65 | 316,860 | +1.16(+2.94%) |
Jan 17, 2019 | 38.86 | 39.78 | 38.86 | 39.48 | 274,872 | +0.47(+1.20%) |
Jan 16, 2019 | 38.98 | 39.32 | 38.80 | 39.02 | 295,787 | -0.05(-0.14%) |
Jan 15, 2019 | 39.54 | 39.80 | 38.89 | 39.07 | 269,643 | -0.47(-1.18%) |
Jan 14, 2019 | 39.64 | 40.24 | 39.06 | 39.54 | 270,556 | -0.43(-1.08%) |
Jan 11, 2019 | 40.17 | 40.48 | 39.73 | 39.97 | 299,488 | -0.54(-1.33%) |
Jan 10, 2019 | 39.27 | 40.63 | 39.20 | 40.51 | 303,691 | +1.04(+2.64%) |
Jan 09, 2019 | 39.70 | 39.93 | 39.04 | 39.46 | 218,750 | +0.09(+0.23%) |
Jan 08, 2019 | 39.21 | 39.56 | 38.46 | 39.37 | 365,292 | +0.52(+1.34%) |
Jan 07, 2019 | 37.89 | 39.34 | 37.37 | 38.85 | 643,165 | +0.62(+1.63%) |
Jan 04, 2019 | 37.33 | 38.53 | 36.70 | 38.23 | 381,981 | +1.53(+4.16%) |
Jan 03, 2019 | 36.85 | 37.21 | 36.22 | 36.70 | 282,651 | -0.26(-0.69%) |
Jan 02, 2019 | 36.33 | 36.99 | 35.76 | 36.96 | 361,007 | +0.09(+0.25%) |
Dec 31, 2018 | 36.74 | 37.15 | 36.15 | 36.87 | 376,627 | +0.27(+0.73%) |
Dec 28, 2018 | 36.98 | 37.24 | 36.33 | 36.60 | 334,233 | -0.41(-1.11%) |
Dec 27, 2018 | 36.25 | 37.20 | 35.79 | 37.01 | 382,456 | -0.12(-0.32%) |
Dec 26, 2018 | 35.47 | 37.16 | 35.17 | 37.13 | 515,956 | +1.72(+4.84%) |
Dec 24, 2018 | 35.58 | 36.69 | 35.34 | 35.42 | 381,674 | -0.44(-1.22%) |
Dec 21, 2018 | 36.12 | 36.91 | 35.61 | 35.85 | 1,374,335 | -0.26(-0.71%) |
Dec 20, 2018 | 36.35 | 37.15 | 35.63 | 36.11 | 448,220 | -0.38(-1.05%) |
Dec 19, 2018 | 37.09 | 37.75 | 36.17 | 36.49 | 476,714 | -0.71(-1.91%) |
Dec 18, 2018 | 37.01 | 38.08 | 37.01 | 37.20 | 445,632 | +0.47(+1.27%) |
Dec 17, 2018 | 36.76 | 37.56 | 36.41 | 36.74 | 496,439 | -0.12(-0.32%) |
Dec 14, 2018 | 37.53 | 38.20 | 36.58 | 36.86 | 508,935 | -0.85(-2.25%) |
Dec 13, 2018 | 39.35 | 39.74 | 37.53 | 37.71 | 512,703 | -1.30(-3.32%) |
Dec 12, 2018 | 39.36 | 39.87 | 38.94 | 39.00 | 547,493 | +0.37(+0.97%) |
Dec 11, 2018 | 40.35 | 40.57 | 38.47 | 38.63 | 330,418 | -1.09(-2.73%) |
Dec 10, 2018 | 39.77 | 40.53 | 39.19 | 39.71 | 578,882 | -1.79(-4.31%) |
Dec 07, 2018 | 42.82 | 43.11 | 41.05 | 41.50 | 268,005 | -1.36(-3.17%) |
Dec 06, 2018 | 41.56 | 42.91 | 41.00 | 42.86 | 594,887 | +0.45(+1.05%) |
Dec 04, 2018 | 45.25 | 45.67 | 42.33 | 42.41 | 396,143 | -2.74(-6.06%) |