Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.39 | 41.73 | 41.17 | 41.47 | 172,859 | -0.14(-0.34%) |
Feb 27, 2019 | 41.97 | 42.03 | 41.60 | 41.61 | 219,253 | -0.68(-1.60%) |
Feb 26, 2019 | 42.18 | 42.58 | 40.82 | 42.29 | 438,778 | +0.13(+0.30%) |
Feb 25, 2019 | 42.08 | 42.32 | 42.00 | 42.16 | 208,441 | +0.49(+1.18%) |
Feb 22, 2019 | 41.60 | 41.85 | 41.50 | 41.67 | 200,758 | -0.02(-0.05%) |
Feb 21, 2019 | 41.39 | 41.77 | 41.34 | 41.70 | 246,380 | -0.14(-0.34%) |
Feb 20, 2019 | 41.68 | 42.10 | 41.68 | 41.84 | 175,344 | +0.20(+0.49%) |
Feb 19, 2019 | 41.38 | 41.75 | 41.22 | 41.64 | 152,075 | +0.59(+1.43%) |
Feb 15, 2019 | 41.03 | 41.10 | 40.80 | 41.05 | 200,493 | +0.57(+1.40%) |
Feb 14, 2019 | 40.35 | 40.75 | 40.23 | 40.48 | 214,354 | +0.05(+0.13%) |
Feb 13, 2019 | 40.56 | 40.86 | 40.38 | 40.43 | 206,959 | +0.45(+1.13%) |
Feb 12, 2019 | 40.38 | 40.45 | 39.67 | 39.98 | 221,809 | +0.03(+0.08%) |
Feb 11, 2019 | 40.10 | 40.16 | 39.89 | 39.95 | 358,245 | +0.38(+0.97%) |
Feb 08, 2019 | 39.12 | 39.63 | 38.97 | 39.56 | 371,681 | +0.51(+1.29%) |
Feb 07, 2019 | 39.83 | 39.85 | 38.39 | 39.06 | 1,063,373 | -2.08(-5.06%) |
Feb 06, 2019 | 42.65 | 42.97 | 41.09 | 41.14 | 551,386 | -1.93(-4.48%) |
Feb 05, 2019 | 43.08 | 43.25 | 42.95 | 43.07 | 214,432 | +0.28(+0.65%) |
Feb 04, 2019 | 42.80 | 42.83 | 42.44 | 42.79 | 306,842 | -0.32(-0.73%) |
Feb 01, 2019 | 43.21 | 43.40 | 42.95 | 43.11 | 194,261 | -0.11(-0.24%) |
Jan 31, 2019 | 43.06 | 43.38 | 42.89 | 43.21 | 274,544 | -0.35(-0.80%) |
Jan 30, 2019 | 43.76 | 43.80 | 43.28 | 43.56 | 150,474 | -0.19(-0.43%) |
Jan 29, 2019 | 43.57 | 43.98 | 43.53 | 43.75 | 313,349 | +0.20(+0.45%) |
Jan 28, 2019 | 42.99 | 43.70 | 42.98 | 43.55 | 380,575 | -0.02(-0.05%) |
Jan 25, 2019 | 43.42 | 43.66 | 43.35 | 43.57 | 187,631 | +0.53(+1.23%) |
Jan 24, 2019 | 42.61 | 43.17 | 42.56 | 43.05 | 255,098 | +0.09(+0.21%) |
Jan 23, 2019 | 43.20 | 43.27 | 42.50 | 42.96 | 115,693 | -0.04(-0.09%) |
Jan 22, 2019 | 42.87 | 43.12 | 42.62 | 42.99 | 304,516 | +0.14(+0.33%) |
Jan 18, 2019 | 42.87 | 43.14 | 42.65 | 42.85 | 241,069 | +0.45(+1.07%) |
Jan 17, 2019 | 41.92 | 42.67 | 41.90 | 42.40 | 183,008 | -0.15(-0.35%) |
Jan 16, 2019 | 42.59 | 42.92 | 42.35 | 42.55 | 199,573 | -0.09(-0.21%) |
Jan 15, 2019 | 42.65 | 43.02 | 42.23 | 42.64 | 417,481 | -0.67(-1.55%) |
Jan 14, 2019 | 42.51 | 43.53 | 42.49 | 43.31 | 603,369 | +0.44(+1.04%) |
Jan 11, 2019 | 42.04 | 43.13 | 41.92 | 42.87 | 320,630 | +0.18(+0.42%) |
Jan 10, 2019 | 42.13 | 42.73 | 42.10 | 42.68 | 283,970 | +0.04(+0.09%) |
Jan 09, 2019 | 42.53 | 42.71 | 42.00 | 42.65 | 235,277 | +0.35(+0.82%) |
Jan 08, 2019 | 42.19 | 42.34 | 41.89 | 42.30 | 411,483 | +0.35(+0.85%) |
Jan 07, 2019 | 41.45 | 42.27 | 41.28 | 41.95 | 506,684 | +0.63(+1.51%) |
Jan 04, 2019 | 40.60 | 41.53 | 40.47 | 41.32 | 472,193 | +0.96(+2.37%) |
Jan 03, 2019 | 40.39 | 40.56 | 40.04 | 40.36 | 253,141 | -0.29(-0.72%) |
Jan 02, 2019 | 40.60 | 40.90 | 40.35 | 40.66 | 213,854 | -0.67(-1.62%) |
Dec 31, 2018 | 40.83 | 41.34 | 40.59 | 41.33 | 466,889 | +0.40(+0.98%) |
Dec 28, 2018 | 40.81 | 41.12 | 40.55 | 40.93 | 299,281 | +0.73(+1.82%) |
Dec 27, 2018 | 39.55 | 40.21 | 39.25 | 40.20 | 495,957 | -0.59(-1.44%) |
Dec 26, 2018 | 39.83 | 40.81 | 38.91 | 40.78 | 279,832 | +0.84(+2.10%) |
Dec 24, 2018 | 40.38 | 40.72 | 39.77 | 39.95 | 206,858 | -0.26(-0.66%) |
Dec 21, 2018 | 41.55 | 41.70 | 39.83 | 40.21 | 914,419 | -1.03(-2.49%) |
Dec 20, 2018 | 41.69 | 41.79 | 40.90 | 41.24 | 345,771 | -0.32(-0.76%) |
Dec 19, 2018 | 42.26 | 42.53 | 41.30 | 41.55 | 469,748 | +0.24(+0.58%) |
Dec 18, 2018 | 41.76 | 42.09 | 41.25 | 41.31 | 389,487 | +0.16(+0.38%) |
Dec 17, 2018 | 41.18 | 41.55 | 40.96 | 41.15 | 446,377 | +0.26(+0.65%) |
Dec 14, 2018 | 41.00 | 41.42 | 40.86 | 40.89 | 433,739 | -0.47(-1.13%) |
Dec 13, 2018 | 41.14 | 41.82 | 40.88 | 41.36 | 602,909 | -0.41(-0.99%) |
Dec 12, 2018 | 42.34 | 42.34 | 41.75 | 41.77 | 547,172 | +2.27(+5.75%) |
Dec 11, 2018 | 40.26 | 40.34 | 39.31 | 39.50 | 701,614 | +0.94(+2.44%) |
Dec 10, 2018 | 38.58 | 38.69 | 37.94 | 38.56 | 342,032 | -0.75(-1.92%) |
Dec 07, 2018 | 39.62 | 39.89 | 39.10 | 39.31 | 733,684 | -0.32(-0.80%) |
Dec 06, 2018 | 39.18 | 39.63 | 39.03 | 39.63 | 502,477 | -0.45(-1.11%) |
Dec 04, 2018 | 41.48 | 41.66 | 39.99 | 40.08 | 400,058 | -2.05(-4.87%) |