Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.41 | 43.78 | 43.37 | 43.58 | 553,152 | -0.19(-0.44%) |
Feb 27, 2019 | 43.93 | 43.97 | 43.73 | 43.77 | 883,571 | -0.13(-0.30%) |
Feb 26, 2019 | 43.66 | 43.98 | 43.48 | 43.90 | 721,437 | +0.66(+1.53%) |
Feb 25, 2019 | 43.28 | 43.31 | 43.07 | 43.24 | 448,657 | -0.12(-0.27%) |
Feb 22, 2019 | 43.08 | 43.48 | 43.00 | 43.35 | 597,078 | +0.21(+0.48%) |
Feb 21, 2019 | 42.57 | 43.17 | 42.53 | 43.14 | 439,686 | +0.31(+0.72%) |
Feb 20, 2019 | 42.52 | 42.91 | 42.49 | 42.84 | 532,601 | +0.32(+0.76%) |
Feb 19, 2019 | 42.35 | 42.58 | 42.23 | 42.51 | 709,341 | +0.62(+1.49%) |
Feb 15, 2019 | 41.66 | 41.93 | 41.63 | 41.89 | 578,277 | -0.04(-0.09%) |
Feb 14, 2019 | 41.99 | 42.17 | 41.85 | 41.93 | 684,173 | -0.03(-0.07%) |
Feb 13, 2019 | 41.96 | 42.04 | 41.85 | 41.96 | 445,626 | -0.08(-0.18%) |
Feb 12, 2019 | 42.06 | 42.18 | 41.82 | 42.03 | 688,693 | -0.02(-0.04%) |
Feb 11, 2019 | 41.96 | 42.12 | 41.89 | 42.05 | 784,989 | -0.20(-0.47%) |
Feb 08, 2019 | 42.07 | 42.28 | 42.01 | 42.25 | 642,588 | -0.19(-0.44%) |
Feb 07, 2019 | 42.47 | 42.49 | 42.28 | 42.43 | 911,910 | +0.25(+0.60%) |
Feb 06, 2019 | 42.13 | 42.38 | 42.09 | 42.18 | 629,429 | -0.20(-0.47%) |
Feb 05, 2019 | 41.99 | 42.43 | 41.97 | 42.38 | 774,892 | +0.26(+0.62%) |
Feb 04, 2019 | 41.72 | 42.16 | 41.62 | 42.12 | 855,034 | -0.13(-0.31%) |
Feb 01, 2019 | 41.87 | 42.29 | 41.87 | 42.25 | 1,024,692 | +0.22(+0.53%) |
Jan 31, 2019 | 41.77 | 42.08 | 41.59 | 42.03 | 739,602 | +0.39(+0.94%) |
Jan 30, 2019 | 41.59 | 41.74 | 41.29 | 41.63 | 769,688 | +0.51(+1.24%) |
Jan 29, 2019 | 41.04 | 41.20 | 40.85 | 41.12 | 993,326 | +0.71(+1.76%) |
Jan 28, 2019 | 40.06 | 40.44 | 39.99 | 40.41 | 834,510 | +0.11(+0.27%) |
Jan 25, 2019 | 40.18 | 40.51 | 40.16 | 40.31 | 748,519 | -0.53(-1.30%) |
Jan 24, 2019 | 40.25 | 40.87 | 40.07 | 40.84 | 829,303 | +0.39(+0.97%) |
Jan 23, 2019 | 40.39 | 40.52 | 40.32 | 40.44 | 744,452 | +0.45(+1.12%) |
Jan 22, 2019 | 39.73 | 40.05 | 39.66 | 40.00 | 1,130,383 | -0.11(-0.27%) |
Jan 18, 2019 | 40.17 | 40.23 | 39.89 | 40.11 | 807,903 | +0.43(+1.09%) |
Jan 17, 2019 | 39.43 | 39.89 | 39.43 | 39.67 | 848,466 | -0.07(-0.17%) |
Jan 16, 2019 | 39.53 | 39.79 | 39.52 | 39.74 | 791,079 | +0.27(+0.68%) |
Jan 15, 2019 | 39.16 | 39.53 | 39.12 | 39.47 | 982,165 | +0.52(+1.33%) |
Jan 14, 2019 | 39.41 | 39.43 | 38.71 | 38.96 | 1,831,020 | -0.77(-1.94%) |
Jan 11, 2019 | 39.68 | 39.89 | 39.47 | 39.73 | 1,078,889 | +0.16(+0.41%) |
Jan 10, 2019 | 39.35 | 39.57 | 39.22 | 39.57 | 881,682 | +0.57(+1.46%) |
Jan 09, 2019 | 38.58 | 39.04 | 38.56 | 38.99 | 1,106,307 | +0.20(+0.52%) |
Jan 08, 2019 | 38.35 | 38.81 | 38.26 | 38.79 | 1,007,344 | +0.41(+1.06%) |
Jan 07, 2019 | 38.28 | 38.51 | 38.18 | 38.39 | 1,063,303 | -0.01(-0.02%) |
Jan 04, 2019 | 37.91 | 38.40 | 37.86 | 38.39 | 868,972 | +0.61(+1.61%) |
Jan 03, 2019 | 37.71 | 38.02 | 37.58 | 37.78 | 1,325,503 | +0.19(+0.49%) |
Jan 02, 2019 | 37.24 | 37.68 | 36.99 | 37.60 | 1,724,187 | +0.59(+1.60%) |
Dec 31, 2018 | 37.48 | 37.51 | 36.78 | 37.00 | 1,783,973 | -0.38(-1.01%) |
Dec 28, 2018 | 37.64 | 37.72 | 37.14 | 37.38 | 1,705,919 | +0.45(+1.21%) |
Dec 27, 2018 | 36.85 | 37.03 | 36.24 | 36.94 | 2,034,729 | -0.19(-0.50%) |
Dec 26, 2018 | 36.75 | 37.16 | 36.19 | 37.12 | 1,636,577 | +0.23(+0.63%) |
Dec 24, 2018 | 37.84 | 37.91 | 36.58 | 36.89 | 851,338 | -0.72(-1.93%) |
Dec 21, 2018 | 38.14 | 38.48 | 37.59 | 37.61 | 1,865,010 | -0.76(-1.99%) |
Dec 20, 2018 | 38.69 | 38.86 | 38.01 | 38.38 | 2,696,828 | +1.11(+2.98%) |
Dec 19, 2018 | 37.61 | 37.95 | 37.15 | 37.27 | 2,165,035 | +1.23(+3.42%) |
Dec 18, 2018 | 37.99 | 38.21 | 35.76 | 36.03 | 3,890,967 | -3.92(-9.81%) |
Dec 17, 2018 | 41.07 | 41.10 | 39.83 | 39.95 | 1,637,832 | -0.76(-1.86%) |
Dec 14, 2018 | 41.04 | 41.06 | 40.59 | 40.71 | 1,213,734 | -0.57(-1.38%) |
Dec 13, 2018 | 41.45 | 41.63 | 41.13 | 41.28 | 1,388,608 | +0.23(+0.56%) |
Dec 12, 2018 | 40.98 | 41.21 | 40.88 | 41.05 | 1,103,474 | +0.92(+2.29%) |
Dec 11, 2018 | 40.40 | 40.40 | 40.04 | 40.13 | 1,478,111 | +0.30(+0.76%) |
Dec 10, 2018 | 40.26 | 40.31 | 39.42 | 39.83 | 1,222,936 | -1.10(-2.68%) |
Dec 07, 2018 | 40.97 | 41.08 | 40.78 | 40.92 | 959,344 | +0.08(+0.21%) |
Dec 06, 2018 | 40.95 | 40.95 | 40.37 | 40.84 | 1,103,623 | -0.03(-0.08%) |
Dec 04, 2018 | 41.00 | 41.09 | 40.69 | 40.87 | 1,199,083 | -0.08(-0.19%) |