Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.26 | 42.46 | 42.16 | 42.27 | 270,657 | -0.04(-0.10%) |
Feb 27, 2019 | 42.24 | 42.33 | 42.03 | 42.31 | 244,583 | -0.03(-0.06%) |
Feb 26, 2019 | 42.58 | 42.65 | 42.32 | 42.34 | 202,646 | -0.25(-0.58%) |
Feb 25, 2019 | 43.07 | 43.18 | 42.57 | 42.59 | 238,456 | -0.34(-0.80%) |
Feb 22, 2019 | 42.73 | 42.95 | 42.68 | 42.93 | 232,350 | +0.29(+0.68%) |
Feb 21, 2019 | 42.63 | 42.68 | 42.43 | 42.64 | 266,255 | -0.07(-0.17%) |
Feb 20, 2019 | 42.50 | 42.75 | 42.38 | 42.71 | 302,781 | +0.19(+0.44%) |
Feb 19, 2019 | 42.15 | 42.60 | 42.11 | 42.53 | 414,425 | +0.27(+0.65%) |
Feb 15, 2019 | 41.94 | 42.38 | 41.92 | 42.25 | 184,563 | +0.49(+1.18%) |
Feb 14, 2019 | 41.75 | 41.97 | 41.60 | 41.76 | 237,069 | -0.14(-0.34%) |
Feb 13, 2019 | 41.82 | 41.94 | 41.70 | 41.90 | 199,464 | +0.13(+0.32%) |
Feb 12, 2019 | 41.84 | 41.92 | 41.65 | 41.77 | 248,543 | +0.06(+0.15%) |
Feb 11, 2019 | 41.49 | 41.71 | 41.36 | 41.71 | 171,806 | +0.27(+0.66%) |
Feb 08, 2019 | 41.24 | 41.48 | 41.19 | 41.43 | 252,895 | +0.09(+0.21%) |
Feb 07, 2019 | 41.22 | 41.41 | 41.09 | 41.35 | 300,718 | +0.11(+0.28%) |
Feb 06, 2019 | 41.20 | 41.34 | 41.01 | 41.23 | 282,968 | -0.01(-0.02%) |
Feb 05, 2019 | 41.25 | 41.34 | 40.95 | 41.24 | 387,727 | +0.05(+0.13%) |
Feb 04, 2019 | 40.81 | 41.19 | 40.66 | 41.19 | 318,139 | +0.39(+0.95%) |
Feb 01, 2019 | 40.86 | 40.88 | 40.58 | 40.80 | 195,574 | +0.01(+0.02%) |
Jan 31, 2019 | 40.52 | 40.82 | 40.41 | 40.79 | 289,041 | +0.22(+0.54%) |
Jan 30, 2019 | 40.43 | 40.70 | 40.26 | 40.57 | 264,503 | +0.25(+0.61%) |
Jan 29, 2019 | 40.28 | 40.46 | 40.27 | 40.32 | 222,051 | +0.06(+0.15%) |
Jan 28, 2019 | 39.97 | 40.30 | 39.94 | 40.26 | 245,132 | +0.01(+0.02%) |
Jan 25, 2019 | 40.22 | 40.36 | 40.09 | 40.25 | 222,702 | +0.21(+0.53%) |
Jan 24, 2019 | 39.93 | 40.05 | 39.80 | 40.04 | 195,783 | +0.05(+0.13%) |
Jan 23, 2019 | 40.03 | 40.13 | 39.75 | 39.99 | 238,447 | +0.04(+0.11%) |
Jan 22, 2019 | 40.11 | 40.24 | 39.72 | 39.94 | 426,262 | -0.33(-0.81%) |
Jan 18, 2019 | 40.18 | 40.43 | 40.12 | 40.27 | 327,924 | +0.19(+0.46%) |
Jan 17, 2019 | 39.64 | 40.12 | 39.57 | 40.09 | 247,804 | +0.34(+0.86%) |
Jan 16, 2019 | 39.35 | 39.77 | 39.35 | 39.74 | 531,151 | +0.41(+1.05%) |
Jan 15, 2019 | 39.12 | 39.33 | 38.99 | 39.33 | 284,843 | +0.23(+0.59%) |
Jan 14, 2019 | 39.11 | 39.32 | 39.05 | 39.10 | 358,147 | -0.18(-0.45%) |
Jan 11, 2019 | 39.06 | 39.29 | 38.98 | 39.27 | 683,772 | +0.11(+0.27%) |
Jan 10, 2019 | 38.92 | 39.25 | 38.83 | 39.17 | 407,145 | +0.09(+0.23%) |
Jan 09, 2019 | 39.05 | 39.13 | 38.77 | 39.08 | 433,006 | +0.12(+0.32%) |
Jan 08, 2019 | 38.65 | 38.97 | 38.38 | 38.96 | 456,159 | +0.57(+1.49%) |
Jan 07, 2019 | 38.17 | 38.59 | 37.99 | 38.38 | 319,631 | +0.21(+0.55%) |
Jan 04, 2019 | 37.57 | 38.29 | 37.57 | 38.17 | 194,666 | +0.89(+2.39%) |
Jan 03, 2019 | 37.35 | 37.81 | 37.16 | 37.28 | 248,322 | -0.18(-0.47%) |
Jan 02, 2019 | 37.18 | 37.71 | 37.00 | 37.46 | 336,023 | -0.11(-0.28%) |
Dec 31, 2018 | 37.68 | 37.68 | 37.06 | 37.57 | 647,563 | +0.04(+0.09%) |
Dec 28, 2018 | 37.35 | 37.88 | 37.20 | 37.53 | 433,713 | +0.27(+0.73%) |
Dec 27, 2018 | 36.82 | 37.27 | 36.20 | 37.26 | 319,774 | +0.05(+0.14%) |
Dec 26, 2018 | 36.01 | 37.24 | 35.79 | 37.20 | 496,521 | +1.25(+3.48%) |
Dec 24, 2018 | 36.68 | 36.70 | 35.88 | 35.95 | 211,692 | -0.83(-2.25%) |
Dec 21, 2018 | 37.35 | 37.70 | 36.69 | 36.78 | 452,686 | -0.44(-1.19%) |
Dec 20, 2018 | 37.56 | 37.68 | 36.92 | 37.22 | 304,364 | -0.38(-1.02%) |
Dec 19, 2018 | 38.38 | 38.70 | 37.47 | 37.61 | 432,844 | -0.81(-2.11%) |
Dec 18, 2018 | 38.62 | 38.92 | 38.34 | 38.42 | 617,124 | +0.07(+0.18%) |
Dec 17, 2018 | 39.23 | 39.39 | 38.22 | 38.35 | 212,685 | -0.92(-2.35%) |
Dec 14, 2018 | 39.38 | 39.70 | 39.16 | 39.27 | 302,710 | -0.30(-0.77%) |
Dec 13, 2018 | 39.88 | 39.96 | 39.52 | 39.57 | 166,083 | -0.23(-0.57%) |
Dec 12, 2018 | 39.97 | 40.30 | 39.79 | 39.80 | 374,957 | +0.13(+0.33%) |
Dec 11, 2018 | 39.99 | 40.11 | 39.46 | 39.67 | 192,021 | +0.04(+0.11%) |
Dec 10, 2018 | 39.95 | 39.95 | 39.23 | 39.63 | 162,762 | -0.34(-0.85%) |
Dec 07, 2018 | 40.15 | 40.41 | 39.71 | 39.97 | 197,439 | -0.19(-0.48%) |
Dec 06, 2018 | 39.53 | 40.18 | 39.19 | 40.16 | 471,693 | +0.23(+0.59%) |
Dec 04, 2018 | 41.41 | 41.46 | 39.82 | 39.92 | 209,506 | -1.57(-3.78%) |
Dec 03, 2018 | 41.83 | 41.83 | 41.00 | 41.49 | 125,944 | +0.03(+0.08%) |
Nov 30, 2018 | 40.96 | 41.51 | 40.96 | 41.45 | 107,569 | +0.43(+1.04%) |
Nov 29, 2018 | 41.05 | 41.19 | 40.81 | 41.03 | 317,264 | -0.17(-0.40%) |
Nov 28, 2018 | 40.63 | 41.23 | 40.27 | 41.19 | 191,571 | +0.66(+1.63%) |
Nov 27, 2018 | 40.64 | 40.74 | 40.43 | 40.53 | 136,463 | -0.22(-0.53%) |
Nov 26, 2018 | 40.82 | 40.98 | 40.61 | 40.75 | 139,886 | +0.22(+0.54%) |
Nov 23, 2018 | 40.28 | 40.77 | 40.28 | 40.53 | 79,297 | +0.11(+0.28%) |
Nov 21, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.05(+0.13%) | |
Nov 20, 2018 | 40.68 | 40.83 | 40.33 | 40.37 | 172,159 | -0.53(-1.30%) |
Nov 19, 2018 | 41.07 | 41.23 | 40.68 | 40.90 | 111,312 | -0.22(-0.53%) |
Nov 16, 2018 | 40.64 | 41.14 | 40.57 | 41.11 | 142,506 | +0.25(+0.62%) |
Nov 15, 2018 | 40.29 | 40.86 | 40.14 | 40.86 | 132,091 | +0.40(+0.99%) |
Nov 14, 2018 | 40.96 | 41.10 | 40.26 | 40.46 | 130,191 | -0.30(-0.73%) |
Nov 13, 2018 | 40.87 | 41.19 | 40.69 | 40.76 | 104,731 | -0.03(-0.06%) |
Nov 12, 2018 | 41.11 | 41.20 | 40.75 | 40.78 | 240,865 | -0.30(-0.72%) |
Nov 09, 2018 | 41.28 | 41.36 | 40.82 | 41.08 | 454,295 | -0.36(-0.86%) |
Nov 08, 2018 | 41.35 | 41.45 | 41.19 | 41.44 | 432,918 | +0.05(+0.13%) |
Nov 07, 2018 | 41.05 | 41.41 | 40.82 | 41.38 | 289,912 | +0.44(+1.08%) |
Nov 06, 2018 | 40.56 | 40.97 | 40.54 | 40.94 | 200,069 | +0.33(+0.81%) |
Nov 05, 2018 | 40.40 | 40.69 | 40.33 | 40.61 | 155,634 | +0.27(+0.67%) |
Nov 02, 2018 | 40.43 | 40.47 | 40.05 | 40.34 | 274,324 | +0.00(+0.00%) |
Nov 01, 2018 | 40.12 | 40.44 | 40.08 | 40.34 | 132,504 | +0.33(+0.83%) |
Oct 31, 2018 | 40.57 | 40.58 | 39.96 | 40.01 | 461,097 | -0.28(-0.69%) |
Oct 30, 2018 | 39.70 | 40.34 | 39.60 | 40.29 | 135,980 | +0.58(+1.47%) |
Oct 29, 2018 | 39.80 | 40.23 | 39.41 | 39.70 | 260,565 | +0.21(+0.53%) |
Oct 26, 2018 | 39.49 | 39.78 | 38.88 | 39.50 | 173,305 | -0.30(-0.74%) |
Oct 25, 2018 | 39.21 | 39.96 | 39.09 | 39.79 | 127,847 | +0.71(+1.83%) |
Oct 24, 2018 | 39.91 | 39.93 | 39.04 | 39.08 | 176,706 | -0.84(-2.11%) |
Oct 23, 2018 | 39.77 | 40.19 | 39.47 | 39.92 | 543,197 | -0.28(-0.69%) |
Oct 22, 2018 | 40.57 | 40.73 | 40.17 | 40.20 | 248,343 | -0.31(-0.77%) |
Oct 19, 2018 | 40.57 | 40.83 | 40.37 | 40.51 | 171,007 | -0.06(-0.15%) |
Oct 18, 2018 | 40.97 | 41.15 | 40.49 | 40.57 | 108,370 | -0.51(-1.25%) |
Oct 17, 2018 | 41.11 | 41.21 | 40.68 | 41.09 | 139,909 | -0.09(-0.21%) |
Oct 16, 2018 | 40.53 | 41.23 | 40.10 | 41.17 | 262,689 | +0.91(+2.27%) |
Oct 15, 2018 | 39.94 | 40.55 | 39.94 | 40.26 | 155,447 | +0.24(+0.61%) |
Oct 12, 2018 | 40.93 | 40.93 | 39.71 | 40.02 | 262,027 | -0.54(-1.33%) |
Oct 11, 2018 | 41.44 | 41.51 | 40.55 | 40.56 | 155,163 | -1.00(-2.41%) |
Oct 10, 2018 | 42.13 | 42.29 | 41.50 | 41.56 | 127,404 | -0.66(-1.57%) |
Oct 09, 2018 | 42.13 | 42.40 | 42.06 | 42.22 | 191,466 | +0.03(+0.06%) |
Oct 08, 2018 | 41.80 | 42.27 | 41.78 | 42.19 | 245,544 | +0.37(+0.89%) |
Oct 05, 2018 | 42.11 | 42.19 | 41.64 | 41.82 | 88,951 | -0.27(-0.63%) |
Oct 04, 2018 | 42.35 | 42.36 | 42.00 | 42.09 | 128,204 | -0.35(-0.83%) |
Oct 03, 2018 | 42.30 | 42.60 | 42.25 | 42.44 | 123,999 | +0.22(+0.52%) |
Oct 02, 2018 | 42.40 | 42.53 | 42.18 | 42.22 | 139,108 | -0.21(-0.49%) |
Oct 01, 2018 | 43.17 | 43.17 | 42.33 | 42.43 | 502,057 | -0.59(-1.38%) |
Sep 28, 2018 | 42.62 | 43.02 | 42.55 | 43.02 | 103,891 | +0.32(+0.75%) |
Sep 27, 2018 | 42.75 | 42.94 | 42.66 | 42.70 | 104,777 | -0.01(-0.02%) |
Sep 26, 2018 | 43.23 | 43.30 | 42.65 | 42.71 | 158,625 | -0.48(-1.11%) |
Sep 25, 2018 | 43.32 | 43.32 | 43.18 | 43.19 | 109,406 | -0.07(-0.16%) |
Sep 24, 2018 | 43.72 | 43.73 | 43.12 | 43.25 | 117,408 | -0.49(-1.13%) |
Sep 21, 2018 | 43.87 | 44.03 | 43.71 | 43.75 | 89,913 | -0.11(-0.26%) |
Sep 20, 2018 | 43.58 | 43.86 | 43.46 | 43.86 | 94,646 | +0.46(+1.06%) |
Sep 19, 2018 | 43.80 | 43.87 | 43.39 | 43.40 | 142,259 | -0.38(-0.87%) |
Sep 18, 2018 | 43.94 | 43.94 | 43.78 | 43.78 | 82,606 | -0.13(-0.30%) |
Sep 17, 2018 | 44.13 | 44.29 | 43.78 | 43.91 | 77,842 | -0.23(-0.51%) |
Sep 14, 2018 | 43.91 | 44.23 | 43.74 | 44.14 | 90,491 | +0.22(+0.49%) |
Sep 13, 2018 | 44.01 | 44.01 | 43.80 | 43.92 | 186,259 | +0.10(+0.24%) |
Sep 12, 2018 | 43.96 | 43.96 | 43.65 | 43.82 | 87,201 | -0.17(-0.39%) |
Sep 11, 2018 | 43.99 | 44.17 | 43.87 | 43.99 | 104,935 | -0.07(-0.16%) |
Sep 10, 2018 | 44.16 | 44.27 | 44.04 | 44.06 | 65,817 | +0.00(+0.00%) |
Sep 07, 2018 | 44.09 | 44.12 | 43.88 | 44.06 | 95,807 | -0.10(-0.22%) |
Sep 06, 2018 | 44.22 | 44.35 | 44.12 | 44.15 | 113,677 | -0.04(-0.10%) |
Sep 05, 2018 | 43.96 | 44.25 | 43.90 | 44.20 | 89,829 | +0.19(+0.43%) |
Sep 04, 2018 | 44.14 | 44.27 | 43.81 | 44.01 | 88,434 | -0.22(-0.49%) |
Aug 31, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.17(+0.39%) | |
Aug 30, 2018 | 44.01 | 44.27 | 43.91 | 44.05 | 169,546 | +0.01(+0.02%) |
Aug 29, 2018 | 43.97 | 44.09 | 43.86 | 44.04 | 100,946 | +0.14(+0.32%) |
Aug 28, 2018 | 43.99 | 44.01 | 43.80 | 43.90 | 114,504 | -0.02(-0.04%) |
Aug 27, 2018 | 44.15 | 44.24 | 43.90 | 43.92 | 224,095 | -0.15(-0.33%) |
Aug 24, 2018 | 44.01 | 44.12 | 43.93 | 44.07 | 97,541 | +0.13(+0.30%) |
Aug 23, 2018 | 44.03 | 44.13 | 43.87 | 43.94 | 236,027 | -0.16(-0.35%) |
Aug 22, 2018 | 44.09 | 44.18 | 43.96 | 44.09 | 147,279 | -0.05(-0.12%) |
Aug 21, 2018 | 43.83 | 44.29 | 43.83 | 44.15 | 179,799 | +0.35(+0.79%) |
Aug 20, 2018 | 43.84 | 43.97 | 43.70 | 43.80 | 81,659 | +0.04(+0.10%) |
Aug 17, 2018 | 43.42 | 43.79 | 43.42 | 43.76 | 127,820 | +0.20(+0.46%) |
Aug 16, 2018 | 43.30 | 43.65 | 43.29 | 43.56 | 92,020 | +0.35(+0.82%) |
Aug 15, 2018 | 43.23 | 43.31 | 43.06 | 43.20 | 87,356 | -0.10(-0.22%) |
Aug 14, 2018 | 42.89 | 43.36 | 42.89 | 43.30 | 104,076 | +0.49(+1.15%) |
Aug 13, 2018 | 42.89 | 43.05 | 42.66 | 42.80 | 122,540 | -0.09(-0.20%) |
Aug 10, 2018 | 42.85 | 43.15 | 42.81 | 42.89 | 105,978 | -0.10(-0.24%) |
Aug 09, 2018 | 43.03 | 43.11 | 42.93 | 43.00 | 99,725 | +0.00(+0.00%) |
Aug 08, 2018 | 42.94 | 43.06 | 42.63 | 43.00 | 126,836 | +0.06(+0.14%) |
Aug 07, 2018 | 43.15 | 43.21 | 42.93 | 42.93 | 126,640 | -0.20(-0.46%) |
Aug 06, 2018 | 42.94 | 43.21 | 42.94 | 43.13 | 118,723 | +0.11(+0.26%) |
Aug 03, 2018 | 43.25 | 43.35 | 42.86 | 43.02 | 227,789 | -0.16(-0.38%) |
Aug 02, 2018 | 42.82 | 43.31 | 42.82 | 43.19 | 76,278 | +0.23(+0.54%) |
Aug 01, 2018 | 42.93 | 42.95 | 42.57 | 42.95 | 161,305 | +0.03(+0.08%) |
Jul 31, 2018 | 42.58 | 43.04 | 42.55 | 42.92 | 153,605 | +0.44(+1.04%) |
Jul 30, 2018 | 42.53 | 42.73 | 42.47 | 42.48 | 86,029 | -0.10(-0.22%) |
Jul 27, 2018 | 43.21 | 43.29 | 42.54 | 42.57 | 118,005 | -0.61(-1.40%) |
Jul 26, 2018 | 42.82 | 43.27 | 42.82 | 43.18 | 142,175 | +0.32(+0.75%) |
Jul 25, 2018 | 42.84 | 42.93 | 42.64 | 42.86 | 126,822 | -0.03(-0.08%) |
Jul 24, 2018 | 43.13 | 43.13 | 42.66 | 42.89 | 120,611 | -0.10(-0.22%) |
Jul 23, 2018 | 42.87 | 43.03 | 42.80 | 42.99 | 73,254 | +0.07(+0.16%) |
Jul 20, 2018 | 42.81 | 43.05 | 42.78 | 42.92 | 103,558 | -0.01(-0.02%) |
Jul 19, 2018 | 42.48 | 42.93 | 42.47 | 42.93 | 276,366 | +0.36(+0.85%) |
Jul 18, 2018 | 42.47 | 42.56 | 42.29 | 42.56 | 149,121 | +0.09(+0.20%) |
Jul 17, 2018 | 42.51 | 42.77 | 42.45 | 42.48 | 84,414 | -0.06(-0.14%) |
Jul 16, 2018 | 42.66 | 42.68 | 42.38 | 42.54 | 64,343 | -0.10(-0.22%) |
Jul 13, 2018 | 42.74 | 42.93 | 42.60 | 42.63 | 103,219 | -0.13(-0.30%) |
Jul 12, 2018 | 42.92 | 43.00 | 42.55 | 42.76 | 107,819 | -0.01(-0.02%) |
Jul 11, 2018 | 42.73 | 43.00 | 42.57 | 42.77 | 99,257 | -0.13(-0.30%) |
Jul 10, 2018 | 43.12 | 43.24 | 42.78 | 42.90 | 124,453 | -0.22(-0.52%) |
Jul 09, 2018 | 43.17 | 43.17 | 43.02 | 43.13 | 171,564 | +0.10(+0.22%) |
Jul 06, 2018 | 42.81 | 43.13 | 42.81 | 43.03 | 131,935 | +0.19(+0.44%) |
Jul 05, 2018 | 42.52 | 42.84 | 42.33 | 42.84 | 123,888 | +0.47(+1.10%) |
Jul 03, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.17(+0.41%) | |
Jul 02, 2018 | 41.64 | 42.20 | 41.57 | 42.20 | 280,438 | +0.39(+0.93%) |
Jun 29, 2018 | 42.10 | 41.81 | 41.81 | 325,417 | -0.13(-0.31%) | |
Jun 28, 2018 | 41.74 | 41.99 | 41.71 | 41.94 | 112,174 | +0.14(+0.33%) |
Jun 27, 2018 | 42.31 | 42.39 | 41.80 | 41.80 | 129,771 | -0.55(-1.31%) |
Jun 26, 2018 | 42.33 | 42.54 | 42.19 | 42.36 | 160,497 | +0.07(+0.16%) |
Jun 25, 2018 | 42.52 | 42.62 | 42.12 | 42.29 | 218,384 | -0.37(-0.87%) |
Jun 22, 2018 | 42.66 | 42.74 | 42.42 | 42.66 | 111,675 | +0.08(+0.18%) |
Jun 21, 2018 | 42.68 | 42.72 | 42.37 | 42.58 | 221,080 | -0.11(-0.26%) |
Jun 20, 2018 | 42.51 | 42.73 | 42.39 | 42.69 | 77,117 | +0.28(+0.65%) |
Jun 19, 2018 | 42.12 | 42.48 | 42.04 | 42.42 | 113,969 | +0.08(+0.18%) |
Jun 18, 2018 | 42.07 | 42.35 | 41.96 | 42.34 | 246,915 | +0.21(+0.50%) |
Jun 15, 2018 | 42.16 | 41.85 | 42.13 | 120,503 | +0.08(+0.18%) | |
Jun 14, 2018 | 41.87 | 42.05 | 41.73 | 42.05 | 117,269 | +0.26(+0.62%) |
Jun 13, 2018 | 42.02 | 42.07 | 41.76 | 41.79 | 96,997 | -0.21(-0.49%) |
Jun 12, 2018 | 42.07 | 42.08 | 41.91 | 42.00 | 178,921 | -0.09(-0.20%) |
Jun 11, 2018 | 42.11 | 42.20 | 41.96 | 42.08 | 71,714 | -0.03(-0.06%) |
Jun 08, 2018 | 42.09 | 42.26 | 42.08 | 42.11 | 281,934 | +0.02(+0.04%) |
Jun 07, 2018 | 42.18 | 42.24 | 42.02 | 42.09 | 64,041 | -0.09(-0.20%) |
Jun 06, 2018 | 42.18 | 42.18 | 134,725 | +0.22(+0.51%) | ||
Jun 05, 2018 | 41.83 | 41.96 | 41.67 | 41.96 | 106,796 | +0.09(+0.21%) |