Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.01 | 39.09 | 38.94 | 38.99 | 109,625 | -0.12(-0.31%) |
Feb 27, 2019 | 39.05 | 39.15 | 38.92 | 39.11 | 74,014 | +0.02(+0.05%) |
Feb 26, 2019 | 39.07 | 39.22 | 39.04 | 39.09 | 136,978 | -0.07(-0.18%) |
Feb 25, 2019 | 39.29 | 39.36 | 39.15 | 39.16 | 125,980 | +0.03(+0.07%) |
Feb 22, 2019 | 38.92 | 39.15 | 38.92 | 39.14 | 787,470 | +0.32(+0.84%) |
Feb 21, 2019 | 38.87 | 38.90 | 38.67 | 38.81 | 143,231 | -0.14(-0.36%) |
Feb 20, 2019 | 38.84 | 39.00 | 38.81 | 38.95 | 202,201 | +0.14(+0.36%) |
Feb 19, 2019 | 38.65 | 38.93 | 38.65 | 38.81 | 66,601 | +0.06(+0.16%) |
Feb 15, 2019 | 38.54 | 38.75 | 38.54 | 38.75 | 207,978 | +0.44(+1.15%) |
Feb 14, 2019 | 38.25 | 38.46 | 38.18 | 38.31 | 111,448 | -0.05(-0.14%) |
Feb 13, 2019 | 38.27 | 38.44 | 38.22 | 38.36 | 85,343 | +0.20(+0.53%) |
Feb 12, 2019 | 37.95 | 38.24 | 37.95 | 38.16 | 99,663 | +0.46(+1.21%) |
Feb 11, 2019 | 37.77 | 37.77 | 37.66 | 37.71 | 78,174 | +0.01(+0.02%) |
Feb 08, 2019 | 37.52 | 37.70 | 37.36 | 37.70 | 102,906 | +0.02(+0.05%) |
Feb 07, 2019 | 37.71 | 37.82 | 37.43 | 37.68 | 255,905 | -0.20(-0.53%) |
Feb 06, 2019 | 37.85 | 37.96 | 37.85 | 37.88 | 188,029 | -0.04(-0.12%) |
Feb 05, 2019 | 37.81 | 37.95 | 37.76 | 37.93 | 133,407 | +0.18(+0.46%) |
Feb 04, 2019 | 37.53 | 37.77 | 37.42 | 37.75 | 186,909 | +0.18(+0.47%) |
Feb 01, 2019 | 37.62 | 37.65 | 37.43 | 37.57 | 128,434 | +0.03(+0.09%) |
Jan 31, 2019 | 37.18 | 37.58 | 37.16 | 37.54 | 82,544 | +0.30(+0.80%) |
Jan 30, 2019 | 37.05 | 37.35 | 36.78 | 37.24 | 93,671 | +0.43(+1.17%) |
Jan 29, 2019 | 36.82 | 36.88 | 36.70 | 36.81 | 72,569 | +0.08(+0.21%) |
Jan 28, 2019 | 36.64 | 36.76 | 36.56 | 36.73 | 90,268 | -0.20(-0.55%) |
Jan 25, 2019 | 36.89 | 37.05 | 36.88 | 36.93 | 93,106 | +0.27(+0.74%) |
Jan 24, 2019 | 36.64 | 36.75 | 36.48 | 36.66 | 181,608 | -0.01(-0.02%) |
Jan 23, 2019 | 36.77 | 36.84 | 36.33 | 36.67 | 152,663 | +0.08(+0.22%) |
Jan 22, 2019 | 36.86 | 36.86 | 36.38 | 36.59 | 85,450 | -0.51(-1.37%) |
Jan 18, 2019 | 36.81 | 37.14 | 36.75 | 37.10 | 177,551 | +0.59(+1.61%) |
Jan 17, 2019 | 36.18 | 36.67 | 36.18 | 36.51 | 120,524 | +0.30(+0.82%) |
Jan 16, 2019 | 36.23 | 36.35 | 36.16 | 36.21 | 123,580 | +0.08(+0.22%) |
Jan 15, 2019 | 35.92 | 36.14 | 35.88 | 36.14 | 105,680 | +0.23(+0.64%) |
Jan 14, 2019 | 35.81 | 36.00 | 35.81 | 35.91 | 92,970 | -0.19(-0.53%) |
Jan 11, 2019 | 35.92 | 36.14 | 35.86 | 36.10 | 204,218 | -0.02(-0.05%) |
Jan 10, 2019 | 35.84 | 36.13 | 35.67 | 36.12 | 114,462 | +0.08(+0.22%) |
Jan 09, 2019 | 36.05 | 36.19 | 35.87 | 36.04 | 112,495 | +0.17(+0.46%) |
Jan 08, 2019 | 35.83 | 35.93 | 35.56 | 35.87 | 197,976 | +0.39(+1.09%) |
Jan 07, 2019 | 35.27 | 35.78 | 35.13 | 35.49 | 186,076 | +0.24(+0.67%) |
Jan 04, 2019 | 34.63 | 35.32 | 34.63 | 35.25 | 98,918 | +1.02(+2.97%) |
Jan 03, 2019 | 34.69 | 34.74 | 34.19 | 34.23 | 151,073 | -0.71(-2.03%) |
Jan 02, 2019 | 34.38 | 35.06 | 34.38 | 34.94 | 110,910 | +0.01(+0.03%) |
Dec 31, 2018 | 34.83 | 34.93 | 34.55 | 34.93 | 425,872 | +0.32(+0.94%) |
Dec 28, 2018 | 34.84 | 35.08 | 34.51 | 34.61 | 381,883 | -0.03(-0.08%) |
Dec 27, 2018 | 33.91 | 34.65 | 33.45 | 34.63 | 594,418 | +0.28(+0.82%) |
Dec 26, 2018 | 32.98 | 34.35 | 32.72 | 34.35 | 561,194 | +1.54(+4.71%) |
Dec 24, 2018 | 33.51 | 33.58 | 32.77 | 32.81 | 250,942 | -0.92(-2.73%) |
Dec 21, 2018 | 34.31 | 34.85 | 33.65 | 33.73 | 679,207 | -0.52(-1.52%) |
Dec 20, 2018 | 34.60 | 34.81 | 33.93 | 34.25 | 368,560 | -0.55(-1.58%) |
Dec 19, 2018 | 35.33 | 35.87 | 34.61 | 34.80 | 188,953 | -0.52(-1.48%) |
Dec 18, 2018 | 35.62 | 35.75 | 35.15 | 35.33 | 201,504 | -0.06(-0.17%) |
Dec 17, 2018 | 35.99 | 36.15 | 35.16 | 35.38 | 217,274 | -0.78(-2.16%) |
Dec 14, 2018 | 36.47 | 36.65 | 36.06 | 36.17 | 104,775 | -0.64(-1.73%) |
Dec 13, 2018 | 36.90 | 37.05 | 36.63 | 36.80 | 176,335 | -0.06(-0.16%) |
Dec 12, 2018 | 37.06 | 37.28 | 36.85 | 36.86 | 104,267 | +0.15(+0.40%) |
Dec 11, 2018 | 37.14 | 37.23 | 36.53 | 36.72 | 119,679 | -0.01(-0.02%) |
Dec 10, 2018 | 36.82 | 36.87 | 36.08 | 36.72 | 280,974 | -0.10(-0.28%) |
Dec 07, 2018 | 37.56 | 37.75 | 36.71 | 36.83 | 155,589 | -0.79(-2.10%) |
Dec 06, 2018 | 37.18 | 37.62 | 36.60 | 37.62 | 200,837 | -0.03(-0.09%) |
Dec 04, 2018 | 38.72 | 38.75 | 37.62 | 37.65 | 124,937 | -1.13(-2.92%) |