Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.66 | 43.85 | 42.14 | 42.61 | 954,163 | -0.74(-1.71%) |
Feb 27, 2019 | 38.85 | 44.06 | 38.80 | 43.35 | 1,650,624 | +6.48(+17.58%) |
Feb 26, 2019 | 37.51 | 38.02 | 36.83 | 36.87 | 550,336 | -0.64(-1.71%) |
Feb 25, 2019 | 37.20 | 38.14 | 37.20 | 37.51 | 361,194 | +0.13(+0.35%) |
Feb 22, 2019 | 37.79 | 37.95 | 37.11 | 37.38 | 282,000 | +0.04(+0.11%) |
Feb 21, 2019 | 38.61 | 38.61 | 36.92 | 37.34 | 307,806 | -1.51(-3.89%) |
Feb 20, 2019 | 38.99 | 39.61 | 38.69 | 38.85 | 649,826 | +0.01(+0.03%) |
Feb 19, 2019 | 38.74 | 39.44 | 38.44 | 38.84 | 423,840 | -0.26(-0.66%) |
Feb 15, 2019 | 37.80 | 39.17 | 37.75 | 39.10 | 374,600 | +1.78(+4.77%) |
Feb 14, 2019 | 37.28 | 37.69 | 36.99 | 37.32 | 346,123 | -0.16(-0.43%) |
Feb 13, 2019 | 37.24 | 37.70 | 36.96 | 37.48 | 471,375 | +0.33(+0.89%) |
Feb 12, 2019 | 37.17 | 37.63 | 36.85 | 37.15 | 223,390 | +0.51(+1.39%) |
Feb 11, 2019 | 35.50 | 36.70 | 35.38 | 36.64 | 383,908 | +0.85(+2.37%) |
Feb 08, 2019 | 35.49 | 35.79 | 34.99 | 35.79 | 515,100 | +0.12(+0.34%) |
Feb 07, 2019 | 36.93 | 37.55 | 35.23 | 35.67 | 451,110 | -1.58(-4.24%) |
Feb 06, 2019 | 37.00 | 37.49 | 36.69 | 37.25 | 546,615 | +0.06(+0.16%) |
Feb 05, 2019 | 37.53 | 37.96 | 37.00 | 37.19 | 368,224 | -0.42(-1.12%) |
Feb 04, 2019 | 37.50 | 37.80 | 37.01 | 37.61 | 625,249 | -0.25(-0.66%) |
Feb 01, 2019 | 37.66 | 38.47 | 37.31 | 37.86 | 7,447,800 | +0.42(+1.12%) |
Jan 31, 2019 | 37.75 | 38.36 | 37.11 | 37.44 | 676,888 | -0.32(-0.85%) |
Jan 30, 2019 | 36.73 | 38.17 | 36.68 | 37.76 | 1,189,632 | +1.70(+4.71%) |
Jan 29, 2019 | 36.65 | 36.79 | 36.03 | 36.06 | 293,644 | -0.22(-0.61%) |
Jan 28, 2019 | 37.00 | 37.06 | 35.85 | 36.28 | 602,549 | -1.38(-3.66%) |
Jan 25, 2019 | 37.12 | 38.04 | 37.07 | 37.66 | 381,600 | +0.96(+2.62%) |
Jan 24, 2019 | 35.93 | 37.00 | 35.43 | 36.70 | 497,386 | +0.78(+2.17%) |
Jan 23, 2019 | 38.07 | 38.07 | 35.86 | 35.92 | 422,184 | -1.95(-5.15%) |
Jan 22, 2019 | 37.76 | 38.42 | 37.03 | 37.87 | 754,899 | -0.44(-1.15%) |
Jan 18, 2019 | 37.48 | 38.41 | 36.95 | 38.31 | 464,300 | +1.41(+3.82%) |
Jan 17, 2019 | 36.48 | 36.92 | 35.97 | 36.90 | 605,806 | -0.11(-0.30%) |
Jan 16, 2019 | 37.35 | 38.00 | 36.80 | 37.01 | 552,589 | -0.31(-0.83%) |
Jan 15, 2019 | 37.86 | 38.11 | 36.54 | 37.32 | 395,242 | -0.27(-0.72%) |
Jan 14, 2019 | 37.26 | 37.98 | 36.75 | 37.59 | 953,386 | -0.31(-0.82%) |
Jan 11, 2019 | 36.82 | 38.06 | 36.56 | 37.90 | 486,900 | +0.66(+1.77%) |
Jan 10, 2019 | 35.99 | 37.33 | 35.73 | 37.24 | 807,706 | +0.80(+2.20%) |
Jan 09, 2019 | 35.98 | 36.67 | 35.55 | 36.44 | 598,606 | +0.96(+2.71%) |
Jan 08, 2019 | 36.11 | 36.47 | 35.20 | 35.48 | 874,239 | -0.20(-0.56%) |
Jan 07, 2019 | 34.03 | 36.09 | 33.25 | 35.68 | 834,970 | +1.74(+5.13%) |
Jan 04, 2019 | 31.90 | 34.06 | 31.66 | 33.94 | 743,500 | +2.75(+8.82%) |
Jan 03, 2019 | 31.00 | 31.93 | 30.33 | 31.19 | 366,936 | +0.26(+0.84%) |
Jan 02, 2019 | 29.47 | 31.23 | 29.24 | 30.93 | 487,338 | +0.90(+3.00%) |
Dec 31, 2018 | 29.83 | 30.14 | 28.86 | 30.03 | 458,600 | +0.41(+1.38%) |
Dec 28, 2018 | 29.66 | 30.28 | 29.27 | 29.62 | 414,300 | +0.10(+0.34%) |
Dec 27, 2018 | 28.34 | 29.54 | 27.78 | 29.52 | 666,046 | +0.53(+1.83%) |
Dec 26, 2018 | 27.08 | 29.02 | 26.62 | 28.99 | 1,117,788 | +2.14(+7.97%) |
Dec 24, 2018 | 27.49 | 28.28 | 26.85 | 26.85 | 509,300 | -0.91(-3.28%) |
Dec 21, 2018 | 28.24 | 28.95 | 27.46 | 27.76 | 1,584,200 | -0.60(-2.12%) |
Dec 20, 2018 | 29.30 | 29.89 | 28.21 | 28.36 | 705,367 | -1.25(-4.22%) |
Dec 19, 2018 | 31.35 | 31.65 | 29.37 | 29.61 | 633,212 | -1.59(-5.10%) |
Dec 18, 2018 | 31.78 | 32.07 | 30.77 | 31.20 | 497,008 | -0.39(-1.23%) |
Dec 17, 2018 | 31.75 | 32.72 | 31.37 | 31.59 | 497,121 | -0.15(-0.47%) |
Dec 14, 2018 | 32.40 | 32.82 | 31.51 | 31.74 | 451,100 | -0.90(-2.76%) |
Dec 13, 2018 | 33.46 | 33.75 | 32.23 | 32.64 | 601,043 | -1.08(-3.20%) |
Dec 12, 2018 | 33.67 | 34.68 | 33.19 | 33.72 | 695,552 | +0.67(+2.03%) |
Dec 11, 2018 | 34.00 | 34.14 | 31.96 | 33.05 | 777,402 | -0.43(-1.28%) |
Dec 10, 2018 | 34.70 | 34.88 | 32.50 | 33.48 | 749,058 | -1.40(-4.01%) |
Dec 07, 2018 | 36.16 | 36.94 | 34.71 | 34.88 | 612,000 | -0.42(-1.19%) |
Dec 06, 2018 | 36.19 | 36.19 | 34.60 | 35.30 | 711,950 | -1.52(-4.13%) |
Dec 04, 2018 | 40.13 | 40.13 | 36.40 | 36.82 | 595,300 | -3.48(-8.64%) |