Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.52 | 43.00 | 42.08 | 42.85 | 154,463 | +0.35(+0.82%) |
Feb 27, 2019 | 43.17 | 43.30 | 42.45 | 42.50 | 147,333 | -0.85(-1.95%) |
Feb 26, 2019 | 44.15 | 44.15 | 43.33 | 43.35 | 234,343 | -0.96(-2.16%) |
Feb 25, 2019 | 44.80 | 45.20 | 44.23 | 44.31 | 104,881 | -0.29(-0.65%) |
Feb 22, 2019 | 45.87 | 45.94 | 44.31 | 44.60 | 243,314 | -1.36(-2.95%) |
Feb 21, 2019 | 46.18 | 46.57 | 45.58 | 45.95 | 208,269 | -0.18(-0.39%) |
Feb 20, 2019 | 46.23 | 46.55 | 45.97 | 46.13 | 190,410 | -0.03(-0.06%) |
Feb 19, 2019 | 45.57 | 46.84 | 45.29 | 46.16 | 352,267 | +0.57(+1.25%) |
Feb 15, 2019 | 45.22 | 45.67 | 44.78 | 45.60 | 266,783 | +0.34(+0.75%) |
Feb 14, 2019 | 44.99 | 45.72 | 44.61 | 45.26 | 276,840 | +0.13(+0.29%) |
Feb 13, 2019 | 45.09 | 45.65 | 44.46 | 45.13 | 290,886 | +0.32(+0.71%) |
Feb 12, 2019 | 44.07 | 44.84 | 43.68 | 44.81 | 445,235 | +1.08(+2.46%) |
Feb 11, 2019 | 44.37 | 44.79 | 43.14 | 43.73 | 360,974 | -0.87(-1.94%) |
Feb 08, 2019 | 46.94 | 47.74 | 43.42 | 44.60 | 526,244 | -0.75(-1.65%) |
Feb 07, 2019 | 44.96 | 45.76 | 44.77 | 45.35 | 277,243 | +0.35(+0.78%) |
Feb 06, 2019 | 45.25 | 45.67 | 44.88 | 45.00 | 307,011 | -0.42(-0.92%) |
Feb 05, 2019 | 45.60 | 46.21 | 45.19 | 45.42 | 225,078 | -0.10(-0.22%) |
Feb 04, 2019 | 44.68 | 45.53 | 44.32 | 45.52 | 220,919 | +0.98(+2.19%) |
Feb 01, 2019 | 44.58 | 45.17 | 44.27 | 44.54 | 258,960 | +0.16(+0.36%) |
Jan 31, 2019 | 44.56 | 44.70 | 43.68 | 44.38 | 241,916 | -0.02(-0.04%) |
Jan 30, 2019 | 44.44 | 44.52 | 43.83 | 44.40 | 194,913 | +0.23(+0.52%) |
Jan 29, 2019 | 44.07 | 44.45 | 43.69 | 44.17 | 210,632 | +0.27(+0.61%) |
Jan 28, 2019 | 43.42 | 44.14 | 43.07 | 43.90 | 220,332 | -0.07(-0.16%) |
Jan 25, 2019 | 43.51 | 44.07 | 43.28 | 43.97 | 200,689 | +0.82(+1.89%) |
Jan 24, 2019 | 42.98 | 43.87 | 42.60 | 43.15 | 219,560 | +0.17(+0.39%) |
Jan 23, 2019 | 43.62 | 43.65 | 42.49 | 42.98 | 219,524 | -0.51(-1.17%) |
Jan 22, 2019 | 43.45 | 44.11 | 43.18 | 43.49 | 270,105 | -0.25(-0.57%) |
Jan 18, 2019 | 43.00 | 44.68 | 42.80 | 43.74 | 342,605 | +1.78(+4.25%) |
Jan 17, 2019 | 40.29 | 42.03 | 40.29 | 41.96 | 363,289 | +1.43(+3.52%) |
Jan 16, 2019 | 40.98 | 42.17 | 40.27 | 40.53 | 349,736 | -0.13(-0.32%) |
Jan 15, 2019 | 41.31 | 41.54 | 40.22 | 40.66 | 242,228 | -0.48(-1.16%) |
Jan 14, 2019 | 41.09 | 41.91 | 40.71 | 41.14 | 385,023 | -0.31(-0.75%) |
Jan 11, 2019 | 40.82 | 41.66 | 40.61 | 41.45 | 179,025 | +0.44(+1.07%) |
Jan 10, 2019 | 40.42 | 41.02 | 39.38 | 41.01 | 177,569 | +0.27(+0.66%) |
Jan 09, 2019 | 39.68 | 41.05 | 39.36 | 40.74 | 351,874 | +1.17(+2.95%) |
Jan 08, 2019 | 38.38 | 39.68 | 37.98 | 39.57 | 342,957 | +1.54(+4.04%) |
Jan 07, 2019 | 36.78 | 38.27 | 36.53 | 38.04 | 404,269 | +1.08(+2.91%) |
Jan 04, 2019 | 36.23 | 37.42 | 36.23 | 36.96 | 203,196 | +1.11(+3.09%) |
Jan 03, 2019 | 36.71 | 36.83 | 35.76 | 35.85 | 167,189 | -1.24(-3.33%) |
Jan 02, 2019 | 36.37 | 37.55 | 36.33 | 37.09 | 257,708 | +0.13(+0.35%) |
Dec 31, 2018 | 36.67 | 36.98 | 36.14 | 36.96 | 181,231 | +0.30(+0.82%) |
Dec 28, 2018 | 36.66 | 37.52 | 36.14 | 36.66 | 155,556 | +0.02(+0.05%) |
Dec 27, 2018 | 35.60 | 36.68 | 35.29 | 36.64 | 207,612 | +0.30(+0.82%) |
Dec 26, 2018 | 34.52 | 36.42 | 34.41 | 36.34 | 173,651 | +1.98(+5.77%) |
Dec 24, 2018 | 34.70 | 35.00 | 33.92 | 34.36 | 183,839 | -0.56(-1.60%) |
Dec 21, 2018 | 35.64 | 36.71 | 34.53 | 34.92 | 806,968 | -0.68(-1.90%) |
Dec 20, 2018 | 35.94 | 36.65 | 35.41 | 35.60 | 311,759 | -0.30(-0.83%) |
Dec 19, 2018 | 36.46 | 37.60 | 35.70 | 35.89 | 367,853 | -0.56(-1.53%) |
Dec 18, 2018 | 35.89 | 36.88 | 35.89 | 36.45 | 359,038 | +0.74(+2.07%) |
Dec 17, 2018 | 36.55 | 36.60 | 35.60 | 35.71 | 450,679 | -0.83(-2.26%) |
Dec 14, 2018 | 36.77 | 37.50 | 36.43 | 36.54 | 428,858 | -0.55(-1.48%) |
Dec 13, 2018 | 40.15 | 40.15 | 36.82 | 37.09 | 462,287 | -2.98(-7.44%) |
Dec 12, 2018 | 41.17 | 41.17 | 39.98 | 40.07 | 280,225 | -0.53(-1.30%) |
Dec 11, 2018 | 40.93 | 41.22 | 39.67 | 40.60 | 266,339 | +0.34(+0.84%) |
Dec 10, 2018 | 40.20 | 41.04 | 39.05 | 40.26 | 340,728 | +0.09(+0.22%) |
Dec 07, 2018 | 42.16 | 42.18 | 39.76 | 40.17 | 280,523 | -1.89(-4.50%) |
Dec 06, 2018 | 39.41 | 42.13 | 38.72 | 42.07 | 427,789 | +1.97(+4.92%) |
Dec 04, 2018 | 42.16 | 43.22 | 39.54 | 40.09 | 692,933 | -4.51(-10.11%) |