Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.75 | 45.00 | 44.40 | 44.81 | 99,318 | -0.14(-0.31%) |
Feb 27, 2019 | 44.70 | 45.23 | 44.60 | 44.95 | 36,056 | -0.06(-0.13%) |
Feb 26, 2019 | 44.32 | 45.16 | 44.32 | 45.01 | 64,405 | +0.67(+1.51%) |
Feb 25, 2019 | 44.29 | 44.80 | 44.23 | 44.34 | 71,173 | -0.03(-0.07%) |
Feb 22, 2019 | 43.25 | 44.69 | 43.18 | 44.37 | 53,523 | +0.91(+2.09%) |
Feb 21, 2019 | 43.39 | 43.76 | 42.50 | 43.46 | 72,889 | -0.08(-0.18%) |
Feb 20, 2019 | 42.40 | 43.69 | 42.35 | 43.54 | 110,321 | +0.82(+1.92%) |
Feb 19, 2019 | 42.44 | 42.87 | 41.70 | 42.72 | 162,965 | +0.18(+0.42%) |
Feb 15, 2019 | 42.54 | 42.54 | 42.54 | 0 | -0.63(-1.46%) | |
Feb 14, 2019 | 41.43 | 43.77 | 39.50 | 43.17 | 274,121 | -0.67(-1.53%) |
Feb 13, 2019 | 43.37 | 44.00 | 42.84 | 43.84 | 81,701 | +0.49(+1.13%) |
Feb 12, 2019 | 42.59 | 43.50 | 42.30 | 43.35 | 43,120 | +1.01(+2.39%) |
Feb 11, 2019 | 43.48 | 43.61 | 42.20 | 42.34 | 63,496 | -0.94(-2.17%) |
Feb 08, 2019 | 42.55 | 43.37 | 42.27 | 43.28 | 94,644 | +0.69(+1.62%) |
Feb 07, 2019 | 42.65 | 42.65 | 41.55 | 42.59 | 38,048 | -0.17(-0.40%) |
Feb 06, 2019 | 42.48 | 42.89 | 41.95 | 42.76 | 63,378 | +0.28(+0.66%) |
Feb 05, 2019 | 42.27 | 43.10 | 42.27 | 42.48 | 40,579 | +0.43(+1.02%) |
Feb 04, 2019 | 41.76 | 42.62 | 41.49 | 42.05 | 45,738 | +0.46(+1.11%) |
Feb 01, 2019 | 41.68 | 41.74 | 41.40 | 41.59 | 52,235 | -0.02(-0.05%) |
Jan 31, 2019 | 42.06 | 42.25 | 41.29 | 41.61 | 38,693 | -0.45(-1.07%) |
Jan 30, 2019 | 42.30 | 42.35 | 41.26 | 42.06 | 57,708 | -0.14(-0.33%) |
Jan 29, 2019 | 42.25 | 42.47 | 41.79 | 42.20 | 97,887 | -0.01(-0.02%) |
Jan 28, 2019 | 43.98 | 43.98 | 42.10 | 42.21 | 94,846 | -1.80(-4.09%) |
Jan 25, 2019 | 43.50 | 44.95 | 43.49 | 44.01 | 95,401 | +0.46(+1.06%) |
Jan 24, 2019 | 43.50 | 44.04 | 43.22 | 43.55 | 72,020 | -0.20(-0.46%) |
Jan 23, 2019 | 43.50 | 43.90 | 42.80 | 43.75 | 61,684 | +0.30(+0.69%) |
Jan 22, 2019 | 43.96 | 44.07 | 42.97 | 43.45 | 64,243 | -0.69(-1.56%) |
Jan 21, 2019 | 44.56 | 44.59 | 43.80 | 44.14 | 32,276 | -0.46(-1.03%) |
Jan 18, 2019 | 45.17 | 45.30 | 44.23 | 44.60 | 107,959 | -0.15(-0.34%) |
Jan 17, 2019 | 45.34 | 45.91 | 44.74 | 44.75 | 74,770 | -0.56(-1.24%) |
Jan 16, 2019 | 45.10 | 46.09 | 45.10 | 45.31 | 79,290 | +0.04(+0.09%) |
Jan 15, 2019 | 45.74 | 46.32 | 44.44 | 45.27 | 184,532 | -0.56(-1.22%) |
Jan 14, 2019 | 44.02 | 45.86 | 43.97 | 45.83 | 206,881 | +1.79(+4.06%) |
Jan 11, 2019 | 43.22 | 44.51 | 43.21 | 44.04 | 138,330 | +0.81(+1.87%) |
Jan 10, 2019 | 42.13 | 43.62 | 41.69 | 43.23 | 197,499 | +1.19(+2.83%) |
Jan 09, 2019 | 41.59 | 42.26 | 41.25 | 42.04 | 121,041 | +0.61(+1.47%) |
Jan 08, 2019 | 39.66 | 42.08 | 39.37 | 41.43 | 204,276 | +1.77(+4.46%) |
Jan 07, 2019 | 39.33 | 40.21 | 38.51 | 39.66 | 108,160 | +0.58(+1.48%) |
Jan 04, 2019 | 37.62 | 39.48 | 37.22 | 39.08 | 82,765 | +1.86(+5.00%) |
Jan 03, 2019 | 38.56 | 38.56 | 37.14 | 37.22 | 63,694 | -1.25(-3.25%) |
Jan 02, 2019 | 38.24 | 39.30 | 37.63 | 38.47 | 61,663 | +0.08(+0.21%) |
Dec 31, 2018 | 38.39 | 38.39 | 38.39 | 0 | +0.10(+0.26%) | |
Dec 28, 2018 | 38.45 | 38.73 | 38.08 | 38.29 | 70,647 | +0.14(+0.37%) |
Dec 27, 2018 | 38.14 | 38.33 | 37.61 | 38.15 | 77,412 | +0.94(+2.53%) |
Dec 24, 2018 | 37.21 | 37.21 | 37.21 | 0 | +2.07(+5.89%) | |
Dec 21, 2018 | 36.66 | 36.93 | 34.93 | 35.14 | 204,941 | -1.52(-4.15%) |
Dec 20, 2018 | 37.11 | 37.37 | 36.54 | 36.66 | 124,733 | -0.67(-1.79%) |
Dec 19, 2018 | 37.27 | 38.08 | 37.12 | 37.33 | 116,892 | -0.15(-0.40%) |
Dec 18, 2018 | 36.94 | 38.42 | 36.94 | 37.48 | 176,481 | +0.20(+0.54%) |
Dec 17, 2018 | 38.62 | 38.65 | 36.56 | 37.28 | 160,486 | -1.76(-4.51%) |
Dec 14, 2018 | 40.45 | 40.54 | 38.84 | 39.04 | 147,496 | -1.85(-4.52%) |
Dec 13, 2018 | 40.28 | 41.01 | 40.28 | 40.89 | 169,424 | +0.91(+2.28%) |
Dec 12, 2018 | 40.08 | 41.14 | 39.95 | 39.98 | 97,039 | -0.03(-0.07%) |
Dec 11, 2018 | 39.96 | 40.17 | 39.33 | 40.01 | 67,270 | +0.24(+0.60%) |
Dec 10, 2018 | 39.97 | 39.97 | 38.77 | 39.77 | 114,733 | -0.34(-0.85%) |
Dec 07, 2018 | 40.98 | 41.18 | 39.58 | 40.11 | 99,721 | -0.96(-2.34%) |
Dec 06, 2018 | 40.96 | 41.29 | 40.55 | 41.07 | 65,037 | -0.46(-1.11%) |
Dec 05, 2018 | 41.45 | 41.78 | 41.20 | 41.53 | 30,074 | +0.15(+0.36%) |
Dec 04, 2018 | 41.13 | 42.16 | 41.13 | 41.38 | 110,364 | +0.19(+0.46%) |