Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.50 | 41.84 | 41.45 | 41.65 | 578,715 | -0.18(-0.44%) |
Feb 27, 2019 | 41.99 | 42.03 | 41.80 | 41.84 | 924,404 | -0.13(-0.30%) |
Feb 26, 2019 | 41.73 | 42.04 | 41.56 | 41.96 | 754,777 | +0.63(+1.53%) |
Feb 25, 2019 | 41.36 | 41.40 | 41.17 | 41.33 | 469,391 | -0.11(-0.27%) |
Feb 22, 2019 | 41.18 | 41.56 | 41.10 | 41.44 | 624,670 | +0.20(+0.48%) |
Feb 21, 2019 | 40.69 | 41.27 | 40.66 | 41.24 | 460,006 | +0.29(+0.72%) |
Feb 20, 2019 | 40.64 | 41.02 | 40.61 | 40.94 | 557,214 | +0.31(+0.76%) |
Feb 19, 2019 | 40.48 | 40.70 | 40.36 | 40.63 | 742,122 | +0.60(+1.49%) |
Feb 15, 2019 | 39.82 | 40.07 | 39.79 | 40.04 | 605,001 | -0.04(-0.09%) |
Feb 14, 2019 | 40.14 | 40.31 | 40.00 | 40.07 | 715,791 | -0.03(-0.07%) |
Feb 13, 2019 | 40.10 | 40.18 | 40.00 | 40.10 | 466,220 | -0.07(-0.18%) |
Feb 12, 2019 | 40.21 | 40.32 | 39.98 | 40.18 | 720,520 | -0.01(-0.04%) |
Feb 11, 2019 | 40.10 | 40.26 | 40.04 | 40.19 | 821,266 | -0.19(-0.47%) |
Feb 08, 2019 | 40.21 | 40.41 | 40.15 | 40.38 | 672,284 | -0.18(-0.44%) |
Feb 07, 2019 | 40.60 | 40.61 | 40.41 | 40.56 | 954,052 | +0.24(+0.60%) |
Feb 06, 2019 | 40.27 | 40.51 | 40.23 | 40.32 | 658,517 | -0.19(-0.47%) |
Feb 05, 2019 | 40.13 | 40.56 | 40.12 | 40.51 | 810,702 | +0.25(+0.62%) |
Feb 04, 2019 | 39.88 | 40.30 | 39.79 | 40.26 | 894,547 | -0.13(-0.31%) |
Feb 01, 2019 | 40.02 | 40.42 | 40.02 | 40.38 | 1,072,046 | +0.21(+0.53%) |
Jan 31, 2019 | 39.93 | 40.22 | 39.76 | 40.17 | 773,782 | +0.38(+0.94%) |
Jan 30, 2019 | 39.75 | 39.90 | 39.47 | 39.79 | 805,258 | +0.49(+1.24%) |
Jan 29, 2019 | 39.23 | 39.38 | 39.05 | 39.31 | 1,039,231 | +0.68(+1.76%) |
Jan 28, 2019 | 38.29 | 38.65 | 38.22 | 38.63 | 873,075 | +0.10(+0.27%) |
Jan 25, 2019 | 38.41 | 38.72 | 38.39 | 38.53 | 783,110 | -0.51(-1.30%) |
Jan 24, 2019 | 38.47 | 39.06 | 38.30 | 39.03 | 867,627 | +0.38(+0.97%) |
Jan 23, 2019 | 38.61 | 38.73 | 38.54 | 38.66 | 778,855 | +0.43(+1.12%) |
Jan 22, 2019 | 37.97 | 38.28 | 37.91 | 38.23 | 1,182,622 | -0.10(-0.27%) |
Jan 18, 2019 | 38.39 | 38.45 | 38.13 | 38.33 | 845,238 | +0.41(+1.09%) |
Jan 17, 2019 | 37.69 | 38.13 | 37.69 | 37.92 | 887,677 | -0.07(-0.17%) |
Jan 16, 2019 | 37.78 | 38.03 | 37.77 | 37.99 | 827,638 | +0.26(+0.68%) |
Jan 15, 2019 | 37.43 | 37.79 | 37.40 | 37.73 | 1,027,554 | +0.49(+1.33%) |
Jan 14, 2019 | 37.67 | 37.69 | 37.00 | 37.24 | 1,915,637 | -0.74(-1.94%) |
Jan 11, 2019 | 37.93 | 38.13 | 37.72 | 37.97 | 1,128,748 | +0.15(+0.41%) |
Jan 10, 2019 | 37.61 | 37.83 | 37.49 | 37.82 | 922,428 | +0.55(+1.46%) |
Jan 09, 2019 | 36.87 | 37.32 | 36.86 | 37.27 | 1,157,433 | +0.19(+0.52%) |
Jan 08, 2019 | 36.65 | 37.10 | 36.57 | 37.08 | 1,053,896 | +0.39(+1.06%) |
Jan 07, 2019 | 36.59 | 36.81 | 36.49 | 36.69 | 1,112,441 | -0.01(-0.02%) |
Jan 04, 2019 | 36.23 | 36.70 | 36.19 | 36.70 | 909,130 | +0.58(+1.61%) |
Jan 03, 2019 | 36.05 | 36.34 | 35.92 | 36.11 | 1,386,758 | +0.18(+0.49%) |
Jan 02, 2019 | 35.59 | 36.01 | 35.36 | 35.94 | 1,803,867 | +0.57(+1.60%) |
Dec 31, 2018 | 35.83 | 35.85 | 35.15 | 35.37 | 1,866,416 | -0.36(-1.01%) |
Dec 28, 2018 | 35.97 | 36.06 | 35.50 | 35.73 | 1,784,754 | +0.43(+1.21%) |
Dec 27, 2018 | 35.22 | 35.39 | 34.64 | 35.30 | 2,128,760 | -0.18(-0.50%) |
Dec 26, 2018 | 35.13 | 35.52 | 34.59 | 35.48 | 1,712,208 | +0.22(+0.63%) |
Dec 24, 2018 | 36.17 | 36.23 | 34.96 | 35.26 | 890,681 | -0.69(-1.93%) |
Dec 21, 2018 | 36.45 | 36.78 | 35.93 | 35.95 | 1,951,197 | -0.73(-1.99%) |
Dec 20, 2018 | 36.98 | 37.15 | 36.33 | 36.68 | 2,821,457 | +1.06(+2.98%) |
Dec 19, 2018 | 35.95 | 36.28 | 35.51 | 35.62 | 2,265,088 | +1.18(+3.42%) |
Dec 18, 2018 | 36.31 | 36.52 | 34.18 | 34.44 | 4,070,780 | -3.74(-9.81%) |
Dec 17, 2018 | 39.26 | 39.28 | 38.07 | 38.19 | 1,713,521 | -0.72(-1.86%) |
Dec 14, 2018 | 39.23 | 39.25 | 38.80 | 38.91 | 1,269,825 | -0.55(-1.38%) |
Dec 13, 2018 | 39.62 | 39.79 | 39.31 | 39.45 | 1,452,779 | +0.22(+0.56%) |
Dec 12, 2018 | 39.17 | 39.39 | 39.07 | 39.23 | 1,154,469 | +0.88(+2.29%) |
Dec 11, 2018 | 38.61 | 38.61 | 38.27 | 38.36 | 1,546,419 | +0.29(+0.76%) |
Dec 10, 2018 | 38.48 | 38.53 | 37.68 | 38.07 | 1,279,452 | -1.05(-2.68%) |
Dec 07, 2018 | 39.16 | 39.27 | 38.98 | 39.12 | 1,003,678 | +0.08(+0.21%) |
Dec 06, 2018 | 39.14 | 39.14 | 38.58 | 39.03 | 1,154,625 | -0.03(-0.08%) |
Dec 04, 2018 | 39.19 | 39.28 | 38.89 | 39.06 | 1,254,496 | -0.07(-0.19%) |