Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.48 | 39.91 | 39.10 | 39.74 | 568,225 | +0.23(+0.59%) |
Feb 27, 2019 | 39.50 | 39.97 | 39.32 | 39.51 | 625,919 | +0.08(+0.20%) |
Feb 26, 2019 | 39.05 | 39.72 | 38.60 | 39.43 | 694,096 | +0.51(+1.31%) |
Feb 25, 2019 | 39.24 | 39.53 | 38.89 | 38.92 | 500,365 | -0.20(-0.50%) |
Feb 22, 2019 | 39.11 | 39.43 | 38.92 | 39.12 | 294,632 | +0.01(+0.02%) |
Feb 21, 2019 | 39.97 | 40.02 | 39.06 | 39.11 | 301,071 | -0.79(-1.97%) |
Feb 20, 2019 | 39.12 | 40.10 | 39.12 | 39.90 | 660,054 | +0.71(+1.80%) |
Feb 19, 2019 | 39.01 | 39.45 | 38.66 | 39.19 | 463,530 | -0.30(-0.75%) |
Feb 15, 2019 | 38.92 | 39.75 | 38.81 | 39.48 | 720,647 | +0.79(+2.03%) |
Feb 14, 2019 | 38.39 | 38.99 | 38.02 | 38.70 | 576,775 | +0.07(+0.19%) |
Feb 13, 2019 | 39.41 | 39.80 | 38.36 | 38.63 | 760,045 | -0.32(-0.83%) |
Feb 12, 2019 | 37.62 | 38.98 | 37.62 | 38.95 | 593,709 | +1.41(+3.76%) |
Feb 11, 2019 | 37.47 | 38.06 | 37.32 | 37.54 | 825,581 | -0.07(-0.19%) |
Feb 08, 2019 | 38.64 | 39.52 | 37.46 | 37.61 | 1,091,985 | -1.29(-3.31%) |
Feb 07, 2019 | 41.85 | 42.10 | 38.20 | 38.89 | 1,260,078 | -3.34(-7.91%) |
Feb 06, 2019 | 42.67 | 43.04 | 42.15 | 42.24 | 540,797 | -0.43(-1.02%) |
Feb 05, 2019 | 42.20 | 42.70 | 42.04 | 42.67 | 598,652 | +0.43(+1.03%) |
Feb 04, 2019 | 42.09 | 42.38 | 41.60 | 42.24 | 476,304 | +0.18(+0.42%) |
Feb 01, 2019 | 41.63 | 42.17 | 41.58 | 42.06 | 707,318 | +0.50(+1.19%) |
Jan 31, 2019 | 41.18 | 41.72 | 40.79 | 41.56 | 395,879 | +0.26(+0.62%) |
Jan 30, 2019 | 41.03 | 41.40 | 40.65 | 41.31 | 341,986 | +0.36(+0.89%) |
Jan 29, 2019 | 41.21 | 41.47 | 40.85 | 40.94 | 234,125 | -0.27(-0.67%) |
Jan 28, 2019 | 40.96 | 41.31 | 40.49 | 41.22 | 388,196 | -0.08(-0.19%) |
Jan 25, 2019 | 41.12 | 41.34 | 40.77 | 41.30 | 447,558 | +0.52(+1.28%) |
Jan 24, 2019 | 40.69 | 40.97 | 40.40 | 40.77 | 304,044 | +0.14(+0.35%) |
Jan 23, 2019 | 41.49 | 41.77 | 40.44 | 40.63 | 489,546 | -0.74(-1.78%) |
Jan 22, 2019 | 41.87 | 42.10 | 40.82 | 41.37 | 563,785 | -0.77(-1.83%) |
Jan 18, 2019 | 41.47 | 42.17 | 41.33 | 42.14 | 436,505 | +0.87(+2.11%) |
Jan 17, 2019 | 40.55 | 41.59 | 40.35 | 41.27 | 440,416 | +0.60(+1.48%) |
Jan 16, 2019 | 39.96 | 41.06 | 39.77 | 40.67 | 355,577 | +0.51(+1.26%) |
Jan 15, 2019 | 40.31 | 40.35 | 39.57 | 40.16 | 333,826 | -0.23(-0.57%) |
Jan 14, 2019 | 40.09 | 40.85 | 40.03 | 40.39 | 542,943 | -0.04(-0.11%) |
Jan 11, 2019 | 40.05 | 40.73 | 39.87 | 40.44 | 453,311 | +0.43(+1.09%) |
Jan 10, 2019 | 40.02 | 40.23 | 39.13 | 40.00 | 324,368 | -0.27(-0.66%) |
Jan 09, 2019 | 40.02 | 40.57 | 39.81 | 40.27 | 643,930 | +0.58(+1.45%) |
Jan 08, 2019 | 39.66 | 39.90 | 39.13 | 39.69 | 610,158 | +0.74(+1.91%) |
Jan 07, 2019 | 38.25 | 39.24 | 37.95 | 38.95 | 574,439 | +0.98(+2.59%) |
Jan 04, 2019 | 37.13 | 38.12 | 36.86 | 37.96 | 713,973 | +1.21(+3.31%) |
Jan 03, 2019 | 36.22 | 36.90 | 36.00 | 36.75 | 535,012 | +0.37(+1.02%) |
Jan 02, 2019 | 35.42 | 36.50 | 35.40 | 36.38 | 596,359 | +0.63(+1.76%) |
Dec 31, 2018 | 35.38 | 35.83 | 34.98 | 35.75 | 396,351 | +0.31(+0.88%) |
Dec 28, 2018 | 35.59 | 36.10 | 35.06 | 35.44 | 347,625 | -0.07(-0.20%) |
Dec 27, 2018 | 35.11 | 35.51 | 34.53 | 35.51 | 380,581 | +0.06(+0.17%) |
Dec 26, 2018 | 34.63 | 35.46 | 34.18 | 35.45 | 377,102 | +0.90(+2.59%) |
Dec 24, 2018 | 34.49 | 35.04 | 34.16 | 34.55 | 256,940 | -0.09(-0.26%) |
Dec 21, 2018 | 35.07 | 36.10 | 34.60 | 34.64 | 771,159 | -0.35(-0.99%) |
Dec 20, 2018 | 34.33 | 35.13 | 34.21 | 34.98 | 668,880 | +0.56(+1.62%) |
Dec 19, 2018 | 35.06 | 35.81 | 34.40 | 34.43 | 413,828 | -0.64(-1.82%) |
Dec 18, 2018 | 35.46 | 36.05 | 34.91 | 35.06 | 374,690 | -0.07(-0.20%) |
Dec 17, 2018 | 34.25 | 35.61 | 34.19 | 35.14 | 616,790 | +0.68(+1.98%) |
Dec 14, 2018 | 34.30 | 35.09 | 34.12 | 34.45 | 316,832 | +0.08(+0.23%) |
Dec 13, 2018 | 34.99 | 35.37 | 34.36 | 34.37 | 426,034 | -0.69(-1.97%) |
Dec 12, 2018 | 34.99 | 35.85 | 34.99 | 35.06 | 496,849 | +0.29(+0.84%) |
Dec 11, 2018 | 35.42 | 35.95 | 34.51 | 34.77 | 481,521 | -0.18(-0.51%) |
Dec 10, 2018 | 35.62 | 35.79 | 34.29 | 34.95 | 625,175 | -0.84(-2.35%) |
Dec 07, 2018 | 37.10 | 37.53 | 35.59 | 35.79 | 403,569 | -1.37(-3.70%) |
Dec 06, 2018 | 36.93 | 37.26 | 36.19 | 37.17 | 571,760 | -0.16(-0.43%) |
Dec 04, 2018 | 38.78 | 39.03 | 36.81 | 37.33 | 551,778 | -1.51(-3.88%) |