Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.35 | 43.38 | 42.85 | 42.89 | 461,147 | -0.47(-1.09%) |
Feb 27, 2019 | 43.25 | 43.38 | 42.70 | 43.36 | 441,218 | +0.06(+0.15%) |
Feb 26, 2019 | 43.37 | 44.01 | 43.06 | 43.30 | 441,740 | +0.02(+0.04%) |
Feb 25, 2019 | 43.67 | 43.76 | 42.42 | 43.28 | 661,237 | -0.39(-0.89%) |
Feb 22, 2019 | 43.71 | 43.76 | 43.11 | 43.67 | 505,115 | +0.24(+0.54%) |
Feb 21, 2019 | 42.41 | 44.08 | 42.02 | 43.43 | 706,907 | +0.49(+1.14%) |
Feb 20, 2019 | 42.49 | 43.16 | 42.35 | 42.94 | 405,013 | +0.55(+1.30%) |
Feb 19, 2019 | 42.24 | 42.40 | 42.05 | 42.39 | 397,376 | -0.05(-0.11%) |
Feb 15, 2019 | 42.53 | 42.68 | 42.13 | 42.43 | 426,242 | +0.06(+0.15%) |
Feb 14, 2019 | 42.46 | 42.79 | 42.22 | 42.37 | 444,363 | -0.23(-0.53%) |
Feb 13, 2019 | 42.61 | 42.93 | 42.32 | 42.60 | 451,250 | +0.05(+0.13%) |
Feb 12, 2019 | 42.23 | 42.61 | 42.04 | 42.54 | 263,970 | +0.54(+1.30%) |
Feb 11, 2019 | 41.54 | 42.04 | 41.46 | 42.00 | 290,548 | +0.52(+1.25%) |
Feb 08, 2019 | 41.54 | 41.91 | 41.31 | 41.48 | 233,198 | -0.15(-0.37%) |
Feb 07, 2019 | 41.30 | 41.66 | 41.03 | 41.64 | 445,390 | +0.19(+0.46%) |
Feb 06, 2019 | 41.27 | 41.64 | 41.04 | 41.45 | 512,964 | +0.10(+0.24%) |
Feb 05, 2019 | 40.36 | 41.39 | 40.20 | 41.35 | 530,938 | +0.99(+2.45%) |
Feb 04, 2019 | 40.47 | 40.61 | 40.08 | 40.36 | 360,999 | -0.14(-0.34%) |
Feb 01, 2019 | 40.60 | 40.93 | 40.26 | 40.49 | 520,889 | -0.04(-0.09%) |
Jan 31, 2019 | 40.01 | 40.73 | 39.73 | 40.53 | 5,406,532 | +0.51(+1.27%) |
Jan 30, 2019 | 39.74 | 40.26 | 39.31 | 40.02 | 594,730 | +0.43(+1.08%) |
Jan 29, 2019 | 39.40 | 39.84 | 39.15 | 39.60 | 531,018 | +0.21(+0.53%) |
Jan 28, 2019 | 39.96 | 40.06 | 39.29 | 39.39 | 573,659 | -0.93(-2.32%) |
Jan 25, 2019 | 41.29 | 41.32 | 40.10 | 40.32 | 689,335 | -0.73(-1.79%) |
Jan 24, 2019 | 41.16 | 41.81 | 40.93 | 41.06 | 572,485 | -0.10(-0.24%) |
Jan 23, 2019 | 41.33 | 41.52 | 40.68 | 41.16 | 498,450 | -0.13(-0.31%) |
Jan 22, 2019 | 41.59 | 41.79 | 40.92 | 41.28 | 596,498 | -0.36(-0.87%) |
Jan 18, 2019 | 41.70 | 42.11 | 41.51 | 41.65 | 704,006 | +0.12(+0.28%) |
Jan 17, 2019 | 41.35 | 41.66 | 41.26 | 41.53 | 484,473 | +0.09(+0.22%) |
Jan 16, 2019 | 41.33 | 41.57 | 41.27 | 41.44 | 365,443 | +0.06(+0.15%) |
Jan 15, 2019 | 41.53 | 41.69 | 40.98 | 41.37 | 530,484 | +0.04(+0.09%) |
Jan 14, 2019 | 41.26 | 41.59 | 41.06 | 41.34 | 316,019 | -0.16(-0.39%) |
Jan 11, 2019 | 41.44 | 41.65 | 41.15 | 41.50 | 346,598 | +0.03(+0.07%) |
Jan 10, 2019 | 41.30 | 41.68 | 41.18 | 41.47 | 487,133 | +0.17(+0.42%) |
Jan 09, 2019 | 41.56 | 41.69 | 41.15 | 41.30 | 428,435 | -0.01(-0.02%) |
Jan 08, 2019 | 40.42 | 41.32 | 40.32 | 41.31 | 541,644 | +1.37(+3.43%) |
Jan 07, 2019 | 40.09 | 40.09 | 39.33 | 39.94 | 353,774 | +0.02(+0.05%) |
Jan 04, 2019 | 39.30 | 40.10 | 38.93 | 39.92 | 576,515 | +1.11(+2.86%) |
Jan 03, 2019 | 39.00 | 39.62 | 38.65 | 38.81 | 498,248 | -0.37(-0.94%) |
Jan 02, 2019 | 38.80 | 39.19 | 38.07 | 39.18 | 622,807 | -0.04(-0.09%) |
Dec 31, 2018 | 38.63 | 39.21 | 38.39 | 39.21 | 321,505 | +0.82(+2.14%) |
Dec 28, 2018 | 38.23 | 38.66 | 37.80 | 38.39 | 441,529 | +0.31(+0.81%) |
Dec 27, 2018 | 36.80 | 38.11 | 36.80 | 38.09 | 350,209 | +0.78(+2.08%) |
Dec 26, 2018 | 36.38 | 37.34 | 36.17 | 37.31 | 631,084 | +1.16(+3.22%) |
Dec 24, 2018 | 36.94 | 36.94 | 36.13 | 36.15 | 132,325 | -0.86(-2.32%) |
Dec 21, 2018 | 37.45 | 38.10 | 36.99 | 37.00 | 1,176,082 | -0.18(-0.49%) |
Dec 20, 2018 | 37.67 | 37.85 | 36.84 | 37.18 | 821,641 | -0.57(-1.51%) |
Dec 19, 2018 | 37.67 | 38.25 | 37.48 | 37.75 | 606,728 | +0.22(+0.58%) |
Dec 18, 2018 | 37.33 | 37.85 | 37.14 | 37.54 | 317,868 | +0.50(+1.34%) |
Dec 17, 2018 | 37.21 | 37.49 | 36.70 | 37.04 | 641,809 | -0.09(-0.24%) |
Dec 14, 2018 | 37.52 | 37.88 | 36.90 | 37.13 | 298,896 | -0.60(-1.60%) |
Dec 13, 2018 | 38.33 | 38.33 | 37.54 | 37.73 | 302,684 | -0.57(-1.48%) |
Dec 12, 2018 | 38.21 | 38.73 | 38.01 | 38.30 | 335,676 | +0.39(+1.02%) |
Dec 11, 2018 | 37.91 | 38.43 | 37.57 | 37.92 | 374,142 | +0.43(+1.16%) |
Dec 10, 2018 | 37.37 | 37.66 | 37.09 | 37.48 | 341,739 | +0.18(+0.48%) |
Dec 07, 2018 | 37.39 | 37.55 | 37.03 | 37.30 | 263,321 | -0.03(-0.07%) |
Dec 06, 2018 | 36.87 | 37.45 | 36.55 | 37.33 | 375,747 | +0.17(+0.46%) |
Dec 04, 2018 | 39.30 | 39.30 | 37.12 | 37.16 | 280,832 | -2.08(-5.31%) |