Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.47 | 41.61 | 41.43 | 41.52 | 2,929 | +0.03(+0.07%) |
Feb 27, 2019 | 41.58 | 41.65 | 41.43 | 41.49 | 5,626 | -0.25(-0.59%) |
Feb 26, 2019 | 41.54 | 41.81 | 41.52 | 41.73 | 7,183 | -0.04(-0.09%) |
Feb 25, 2019 | 42.21 | 42.21 | 41.74 | 41.77 | 2,381 | -0.48(-1.15%) |
Feb 22, 2019 | 42.01 | 42.26 | 42.01 | 42.26 | 4,127 | +0.22(+0.51%) |
Feb 21, 2019 | 41.98 | 42.09 | 41.91 | 42.04 | 2,437 | +0.09(+0.20%) |
Feb 20, 2019 | 41.99 | 42.04 | 41.96 | 41.96 | 3,927 | +0.09(+0.20%) |
Feb 19, 2019 | 41.97 | 42.04 | 41.87 | 41.87 | 3,016 | -0.23(-0.55%) |
Feb 15, 2019 | 41.88 | 42.16 | 41.88 | 42.10 | 3,714 | +0.29(+0.70%) |
Feb 14, 2019 | 41.33 | 42.01 | 41.27 | 41.81 | 4,586 | +0.37(+0.90%) |
Feb 13, 2019 | 41.37 | 41.49 | 41.12 | 41.44 | 3,804 | +0.17(+0.41%) |
Feb 12, 2019 | 41.40 | 41.41 | 41.22 | 41.27 | 4,331 | +0.07(+0.18%) |
Feb 11, 2019 | 41.34 | 41.49 | 41.14 | 41.19 | 5,473 | -0.14(-0.34%) |
Feb 08, 2019 | 41.04 | 41.38 | 41.04 | 41.33 | 1,857 | +0.18(+0.44%) |
Feb 07, 2019 | 41.05 | 41.15 | 40.40 | 41.15 | 4,623 | -0.16(-0.38%) |
Feb 06, 2019 | 41.43 | 41.48 | 41.31 | 41.31 | 8,739 | -0.11(-0.27%) |
Feb 05, 2019 | 41.16 | 41.58 | 41.16 | 41.42 | 3,957 | +0.31(+0.75%) |
Feb 04, 2019 | 40.95 | 41.15 | 40.95 | 41.11 | 3,685 | +0.31(+0.75%) |
Feb 01, 2019 | 41.00 | 41.00 | 40.74 | 40.80 | 6,603 | -0.28(-0.69%) |
Jan 31, 2019 | 40.89 | 41.21 | 40.89 | 41.09 | 9,219 | +0.21(+0.51%) |
Jan 30, 2019 | 40.86 | 40.89 | 40.71 | 40.88 | 2,058 | -0.06(-0.14%) |
Jan 29, 2019 | 40.96 | 41.06 | 40.73 | 40.93 | 9,309 | -0.26(-0.62%) |
Jan 28, 2019 | 40.70 | 41.19 | 40.70 | 41.19 | 8,788 | +0.23(+0.57%) |
Jan 25, 2019 | 41.10 | 41.22 | 40.86 | 40.96 | 5,674 | +0.02(+0.04%) |
Jan 24, 2019 | 40.86 | 41.03 | 40.76 | 40.94 | 7,550 | +0.22(+0.55%) |
Jan 23, 2019 | 40.63 | 41.06 | 40.38 | 40.72 | 764,317 | +0.34(+0.84%) |
Jan 22, 2019 | 40.81 | 40.82 | 40.28 | 40.38 | 5,083 | -0.84(-2.05%) |
Jan 18, 2019 | 41.06 | 41.30 | 41.06 | 41.22 | 2,373 | +0.46(+1.12%) |
Jan 17, 2019 | 40.36 | 40.88 | 40.36 | 40.76 | 3,303 | +0.23(+0.58%) |
Jan 16, 2019 | 40.76 | 40.78 | 40.51 | 40.53 | 6,867 | +0.04(+0.11%) |
Jan 15, 2019 | 40.76 | 40.76 | 40.46 | 40.48 | 17,261 | -0.05(-0.12%) |
Jan 14, 2019 | 40.56 | 40.71 | 40.41 | 40.53 | 18,662 | -0.27(-0.66%) |
Jan 11, 2019 | 40.63 | 40.81 | 40.54 | 40.80 | 3,404 | +0.00(+0.01%) |
Jan 10, 2019 | 40.41 | 40.85 | 40.41 | 40.80 | 4,622 | +0.04(+0.10%) |
Jan 09, 2019 | 40.83 | 40.91 | 40.70 | 40.76 | 3,859 | -0.01(-0.03%) |
Jan 08, 2019 | 40.67 | 40.77 | 40.31 | 40.77 | 4,543 | +0.62(+1.53%) |
Jan 07, 2019 | 39.40 | 40.25 | 39.40 | 40.16 | 5,325 | +0.77(+1.95%) |
Jan 04, 2019 | 38.73 | 39.60 | 38.73 | 39.39 | 6,912 | +1.03(+2.69%) |
Jan 03, 2019 | 38.68 | 38.73 | 38.19 | 38.36 | 5,944 | -0.48(-1.23%) |
Jan 02, 2019 | 38.00 | 38.84 | 38.00 | 38.84 | 2,807 | +0.26(+0.67%) |
Dec 31, 2018 | 38.47 | 38.58 | 38.21 | 38.58 | 13,928 | +0.39(+1.02%) |
Dec 28, 2018 | 38.27 | 38.51 | 38.01 | 38.19 | 11,865 | +0.15(+0.41%) |
Dec 27, 2018 | 37.77 | 38.09 | 36.95 | 38.03 | 33,015 | -0.18(-0.48%) |
Dec 26, 2018 | 36.99 | 38.22 | 36.86 | 38.22 | 6,122 | +1.32(+3.57%) |
Dec 24, 2018 | 37.43 | 37.50 | 36.77 | 36.90 | 15,992 | -0.80(-2.11%) |
Dec 21, 2018 | 38.85 | 38.89 | 37.55 | 37.70 | 20,156 | -0.84(-2.17%) |
Dec 20, 2018 | 39.32 | 39.32 | 38.14 | 38.53 | 12,475 | -0.98(-2.47%) |
Dec 19, 2018 | 39.99 | 40.37 | 39.30 | 39.51 | 8,191 | -0.39(-0.97%) |
Dec 18, 2018 | 39.88 | 40.26 | 39.73 | 39.90 | 7,561 | +0.03(+0.08%) |
Dec 17, 2018 | 40.55 | 40.55 | 39.78 | 39.86 | 13,529 | -0.82(-2.01%) |
Dec 14, 2018 | 40.47 | 41.10 | 40.47 | 40.68 | 10,130 | +0.04(+0.09%) |
Dec 13, 2018 | 40.93 | 40.93 | 40.47 | 40.64 | 5,525 | -0.21(-0.53%) |
Dec 12, 2018 | 40.52 | 41.15 | 40.52 | 40.86 | 4,703 | +0.32(+0.79%) |
Dec 11, 2018 | 40.75 | 41.16 | 40.34 | 40.53 | 22,035 | -0.20(-0.50%) |
Dec 10, 2018 | 40.65 | 40.74 | 40.07 | 40.74 | 8,943 | -0.08(-0.19%) |
Dec 07, 2018 | 41.36 | 41.43 | 40.61 | 40.81 | 3,307 | -0.59(-1.43%) |
Dec 06, 2018 | 39.94 | 41.41 | 39.94 | 41.41 | 9,587 | +0.50(+1.23%) |
Dec 04, 2018 | 42.08 | 42.08 | 40.85 | 40.90 | 4,444 | -1.40(-3.30%) |