Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.51 | 41.68 | 41.28 | 41.48 | 773,026 | -0.07(-0.17%) |
Feb 27, 2019 | 41.40 | 41.78 | 41.06 | 41.55 | 1,286,683 | +0.30(+0.74%) |
Feb 26, 2019 | 41.86 | 42.14 | 41.10 | 41.25 | 1,203,738 | -0.83(-1.98%) |
Feb 25, 2019 | 42.27 | 42.69 | 42.07 | 42.08 | 882,934 | +0.17(+0.41%) |
Feb 22, 2019 | 41.57 | 41.97 | 41.57 | 41.91 | 459,817 | +0.22(+0.52%) |
Feb 21, 2019 | 42.26 | 42.31 | 41.51 | 41.69 | 310,619 | -0.56(-1.34%) |
Feb 20, 2019 | 41.74 | 42.29 | 41.35 | 42.26 | 564,418 | +0.56(+1.35%) |
Feb 19, 2019 | 40.90 | 41.86 | 40.85 | 41.69 | 956,539 | +0.46(+1.11%) |
Feb 15, 2019 | 40.84 | 41.51 | 40.62 | 41.24 | 460,710 | +0.86(+2.13%) |
Feb 14, 2019 | 40.34 | 40.62 | 40.09 | 40.38 | 517,320 | -0.47(-1.14%) |
Feb 13, 2019 | 40.89 | 41.13 | 40.61 | 40.84 | 524,955 | +0.13(+0.31%) |
Feb 12, 2019 | 40.20 | 41.16 | 40.20 | 40.72 | 898,424 | +0.85(+2.14%) |
Feb 11, 2019 | 39.81 | 40.20 | 39.68 | 39.86 | 1,259,822 | +0.16(+0.41%) |
Feb 08, 2019 | 40.19 | 40.39 | 39.49 | 39.70 | 631,719 | -0.62(-1.53%) |
Feb 07, 2019 | 40.57 | 41.18 | 40.27 | 40.32 | 1,045,660 | +0.12(+0.29%) |
Feb 06, 2019 | 40.16 | 40.81 | 39.97 | 40.21 | 672,489 | -0.25(-0.62%) |
Feb 05, 2019 | 40.53 | 40.78 | 39.98 | 40.46 | 1,255,237 | -0.04(-0.09%) |
Feb 04, 2019 | 40.04 | 40.58 | 39.62 | 40.49 | 772,854 | +0.56(+1.39%) |
Feb 01, 2019 | 39.80 | 40.28 | 39.56 | 39.94 | 809,868 | +0.24(+0.61%) |
Jan 31, 2019 | 40.24 | 40.55 | 39.05 | 39.69 | 865,699 | -0.87(-2.14%) |
Jan 30, 2019 | 40.87 | 41.08 | 40.45 | 40.56 | 880,666 | -0.25(-0.61%) |
Jan 29, 2019 | 41.32 | 41.79 | 40.81 | 40.81 | 753,890 | -0.66(-1.60%) |
Jan 28, 2019 | 40.55 | 41.61 | 40.50 | 41.48 | 1,126,837 | +0.65(+1.58%) |
Jan 25, 2019 | 41.08 | 41.20 | 38.88 | 40.83 | 3,058,535 | +0.76(+1.90%) |
Jan 24, 2019 | 39.50 | 40.15 | 38.25 | 40.07 | 1,924,936 | +0.26(+0.65%) |
Jan 23, 2019 | 40.10 | 40.27 | 39.50 | 39.81 | 724,240 | -0.05(-0.13%) |
Jan 22, 2019 | 40.27 | 40.56 | 39.77 | 39.86 | 1,212,302 | -0.76(-1.88%) |
Jan 18, 2019 | 40.02 | 40.73 | 39.37 | 40.63 | 918,519 | +0.87(+2.19%) |
Jan 17, 2019 | 39.59 | 39.89 | 39.18 | 39.76 | 864,584 | -0.08(-0.20%) |
Jan 16, 2019 | 39.00 | 40.04 | 38.81 | 39.84 | 1,610,207 | +1.36(+3.54%) |
Jan 15, 2019 | 38.85 | 38.85 | 37.73 | 38.48 | 920,899 | +0.26(+0.68%) |
Jan 14, 2019 | 37.64 | 38.52 | 37.64 | 38.22 | 1,272,350 | +0.16(+0.42%) |
Jan 11, 2019 | 37.65 | 38.28 | 37.01 | 38.05 | 755,430 | +0.22(+0.59%) |
Jan 10, 2019 | 37.37 | 37.95 | 37.20 | 37.83 | 742,790 | +0.18(+0.48%) |
Jan 09, 2019 | 37.48 | 37.79 | 37.15 | 37.65 | 735,324 | +0.40(+1.08%) |
Jan 08, 2019 | 37.11 | 37.29 | 36.56 | 37.25 | 980,332 | +0.22(+0.58%) |
Jan 07, 2019 | 36.68 | 37.55 | 36.14 | 37.03 | 736,645 | +0.22(+0.58%) |
Jan 04, 2019 | 36.34 | 36.96 | 35.96 | 36.82 | 1,134,819 | +1.16(+3.24%) |
Jan 03, 2019 | 35.56 | 36.49 | 35.31 | 35.66 | 899,734 | -0.11(-0.30%) |
Jan 02, 2019 | 34.74 | 35.93 | 34.74 | 35.77 | 1,413,542 | +0.37(+1.04%) |
Dec 31, 2018 | 35.42 | 35.79 | 34.71 | 35.40 | 1,178,436 | +0.02(+0.05%) |
Dec 28, 2018 | 35.09 | 35.71 | 34.72 | 35.38 | 1,762,076 | +0.48(+1.36%) |
Dec 27, 2018 | 34.61 | 35.13 | 33.52 | 34.91 | 1,197,895 | -0.45(-1.27%) |
Dec 26, 2018 | 33.72 | 35.41 | 33.52 | 35.36 | 1,092,787 | +1.64(+4.87%) |
Dec 24, 2018 | 34.12 | 34.83 | 33.58 | 33.72 | 618,444 | -0.49(-1.44%) |
Dec 21, 2018 | 34.68 | 35.23 | 34.06 | 34.21 | 1,761,184 | -0.56(-1.60%) |
Dec 20, 2018 | 34.69 | 35.31 | 34.50 | 34.76 | 1,437,010 | -0.27(-0.77%) |
Dec 19, 2018 | 35.49 | 36.18 | 34.76 | 35.03 | 1,882,631 | -0.48(-1.34%) |
Dec 18, 2018 | 35.97 | 36.62 | 35.27 | 35.51 | 1,641,902 | -0.24(-0.68%) |
Dec 17, 2018 | 35.37 | 36.50 | 35.11 | 35.75 | 1,853,685 | +0.22(+0.61%) |
Dec 14, 2018 | 36.12 | 36.75 | 35.42 | 35.53 | 2,115,139 | -0.86(-2.36%) |
Dec 13, 2018 | 37.43 | 37.43 | 36.18 | 36.40 | 2,180,277 | -0.98(-2.61%) |
Dec 12, 2018 | 36.25 | 37.58 | 36.17 | 37.37 | 1,973,289 | +1.74(+4.88%) |
Dec 11, 2018 | 36.64 | 36.92 | 35.53 | 35.63 | 1,537,055 | -0.63(-1.73%) |
Dec 10, 2018 | 36.94 | 37.12 | 35.93 | 36.26 | 1,249,113 | -0.75(-2.03%) |
Dec 07, 2018 | 37.81 | 38.40 | 36.53 | 37.01 | 2,000,463 | -0.76(-2.02%) |
Dec 06, 2018 | 38.03 | 38.35 | 36.49 | 37.78 | 3,120,343 | -1.08(-2.77%) |
Dec 04, 2018 | 41.83 | 41.95 | 38.77 | 38.85 | 1,640,819 | -3.18(-7.57%) |