Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.85 | 42.86 | 42.34 | 42.38 | 80,137 | -0.60(-1.39%) |
Feb 27, 2019 | 42.99 | 43.28 | 42.71 | 42.98 | 85,737 | -0.02(-0.04%) |
Feb 26, 2019 | 43.70 | 44.06 | 42.93 | 42.99 | 80,871 | -0.61(-1.39%) |
Feb 25, 2019 | 43.92 | 44.21 | 43.60 | 43.60 | 64,281 | -0.15(-0.34%) |
Feb 22, 2019 | 43.95 | 44.09 | 43.45 | 43.75 | 152,684 | +0.01(+0.02%) |
Feb 21, 2019 | 44.31 | 44.81 | 43.39 | 43.74 | 89,404 | -0.76(-1.72%) |
Feb 20, 2019 | 43.57 | 44.81 | 43.57 | 44.50 | 93,514 | +0.99(+2.26%) |
Feb 19, 2019 | 43.13 | 43.83 | 43.13 | 43.52 | 68,448 | +0.28(+0.64%) |
Feb 15, 2019 | 42.87 | 43.67 | 42.87 | 43.24 | 153,553 | +0.75(+1.76%) |
Feb 14, 2019 | 42.65 | 43.46 | 42.50 | 42.50 | 109,191 | -0.31(-0.73%) |
Feb 13, 2019 | 42.42 | 43.06 | 42.42 | 42.81 | 101,956 | +0.47(+1.11%) |
Feb 12, 2019 | 41.33 | 42.38 | 41.33 | 42.34 | 98,102 | +1.23(+3.00%) |
Feb 11, 2019 | 41.13 | 41.13 | 40.58 | 41.11 | 69,432 | +0.05(+0.11%) |
Feb 08, 2019 | 41.40 | 41.97 | 40.78 | 41.06 | 61,464 | -0.51(-1.22%) |
Feb 07, 2019 | 41.79 | 42.12 | 41.01 | 41.57 | 87,694 | -0.54(-1.29%) |
Feb 06, 2019 | 41.01 | 42.46 | 40.78 | 42.11 | 192,543 | +0.89(+2.17%) |
Feb 05, 2019 | 41.78 | 42.20 | 41.03 | 41.22 | 73,905 | -0.56(-1.34%) |
Feb 04, 2019 | 40.81 | 41.82 | 40.58 | 41.78 | 260,572 | +0.85(+2.07%) |
Feb 01, 2019 | 41.27 | 41.65 | 40.72 | 40.93 | 60,596 | -0.28(-0.67%) |
Jan 31, 2019 | 40.95 | 41.63 | 40.75 | 41.21 | 141,905 | +0.16(+0.38%) |
Jan 30, 2019 | 40.71 | 41.30 | 40.00 | 41.05 | 82,869 | +0.55(+1.36%) |
Jan 29, 2019 | 40.17 | 40.66 | 40.16 | 40.50 | 58,800 | +0.44(+1.10%) |
Jan 28, 2019 | 40.61 | 40.75 | 39.44 | 40.06 | 101,474 | -0.97(-2.36%) |
Jan 25, 2019 | 41.05 | 41.71 | 40.76 | 41.02 | 98,435 | +0.40(+0.99%) |
Jan 24, 2019 | 40.40 | 41.15 | 40.40 | 40.62 | 168,794 | -0.01(-0.02%) |
Jan 23, 2019 | 41.42 | 41.68 | 40.62 | 40.63 | 117,733 | -0.72(-1.75%) |
Jan 22, 2019 | 41.73 | 42.34 | 41.06 | 41.35 | 195,629 | -0.64(-1.53%) |
Jan 18, 2019 | 41.56 | 42.36 | 41.47 | 42.00 | 140,731 | +0.49(+1.17%) |
Jan 17, 2019 | 40.41 | 41.63 | 40.41 | 41.51 | 220,810 | +0.74(+1.82%) |
Jan 16, 2019 | 40.30 | 40.92 | 40.26 | 40.77 | 124,350 | +0.48(+1.18%) |
Jan 15, 2019 | 40.41 | 40.51 | 39.84 | 40.29 | 122,143 | -0.32(-0.79%) |
Jan 14, 2019 | 41.38 | 41.87 | 40.53 | 40.61 | 121,387 | -1.10(-2.64%) |
Jan 11, 2019 | 41.86 | 42.07 | 41.08 | 41.71 | 147,598 | -0.34(-0.81%) |
Jan 10, 2019 | 40.46 | 42.08 | 40.28 | 42.05 | 200,822 | +1.28(+3.13%) |
Jan 09, 2019 | 40.12 | 41.04 | 39.79 | 40.78 | 328,384 | +0.80(+2.00%) |
Jan 08, 2019 | 37.49 | 42.76 | 36.31 | 39.98 | 454,637 | +1.95(+5.14%) |
Jan 07, 2019 | 37.58 | 38.35 | 37.51 | 38.02 | 156,621 | +0.50(+1.34%) |
Jan 04, 2019 | 37.03 | 37.69 | 36.49 | 37.52 | 130,375 | +0.82(+2.22%) |
Jan 03, 2019 | 37.22 | 37.46 | 36.19 | 36.70 | 103,441 | -0.55(-1.48%) |
Jan 02, 2019 | 36.48 | 37.83 | 36.42 | 37.25 | 171,747 | +0.23(+0.62%) |
Dec 31, 2018 | 37.16 | 37.31 | 36.22 | 37.02 | 118,384 | -0.08(-0.22%) |
Dec 28, 2018 | 36.88 | 37.77 | 36.61 | 37.11 | 147,925 | +0.35(+0.95%) |
Dec 27, 2018 | 35.99 | 36.79 | 35.53 | 36.76 | 135,317 | +0.23(+0.63%) |
Dec 26, 2018 | 34.65 | 36.62 | 34.34 | 36.53 | 124,267 | +1.95(+5.65%) |
Dec 24, 2018 | 35.39 | 35.42 | 34.58 | 34.58 | 116,204 | -0.74(-2.10%) |
Dec 21, 2018 | 37.21 | 37.29 | 35.02 | 35.32 | 806,015 | -1.83(-4.91%) |
Dec 20, 2018 | 37.76 | 38.26 | 36.88 | 37.14 | 179,539 | -0.55(-1.46%) |
Dec 19, 2018 | 38.21 | 38.94 | 37.36 | 37.69 | 210,922 | -0.31(-0.82%) |
Dec 18, 2018 | 38.69 | 39.00 | 37.83 | 38.01 | 128,252 | -0.50(-1.31%) |
Dec 17, 2018 | 38.79 | 39.29 | 38.34 | 38.51 | 203,700 | -0.47(-1.20%) |
Dec 14, 2018 | 38.72 | 39.54 | 38.52 | 38.98 | 412,382 | +0.01(+0.02%) |
Dec 13, 2018 | 39.37 | 39.42 | 38.82 | 38.97 | 85,109 | -0.20(-0.52%) |
Dec 12, 2018 | 38.85 | 39.83 | 38.61 | 39.17 | 103,723 | +0.80(+2.08%) |
Dec 11, 2018 | 38.84 | 39.70 | 38.19 | 38.37 | 155,510 | +0.01(+0.02%) |
Dec 10, 2018 | 40.23 | 40.56 | 38.20 | 38.36 | 184,148 | -2.14(-5.28%) |
Dec 07, 2018 | 41.29 | 41.53 | 40.30 | 40.50 | 101,051 | -0.53(-1.30%) |
Dec 06, 2018 | 40.63 | 41.13 | 39.44 | 41.03 | 241,437 | +0.08(+0.20%) |
Dec 04, 2018 | 43.14 | 43.49 | 40.86 | 40.95 | 155,883 | -2.21(-5.12%) |