Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.00 | 40.00 | 39.76 | 39.79 | 369,633 | +0.58(+1.48%) |
Feb 27, 2019 | 39.50 | 39.50 | 39.09 | 39.21 | 160,480 | +0.11(+0.27%) |
Feb 26, 2019 | 38.98 | 39.32 | 38.61 | 39.10 | 219,624 | -0.03(-0.08%) |
Feb 25, 2019 | 39.43 | 39.43 | 38.57 | 39.13 | 110,199 | -0.21(-0.52%) |
Feb 22, 2019 | 38.45 | 39.40 | 38.45 | 39.34 | 241,900 | +0.96(+2.50%) |
Feb 21, 2019 | 38.22 | 39.05 | 38.22 | 38.38 | 182,930 | -0.33(-0.85%) |
Feb 20, 2019 | 39.03 | 39.03 | 38.52 | 38.71 | 142,311 | +0.64(+1.68%) |
Feb 19, 2019 | 38.08 | 38.14 | 37.14 | 38.07 | 145,014 | +0.34(+0.90%) |
Feb 15, 2019 | 38.10 | 38.10 | 37.26 | 37.73 | 137,600 | -0.21(-0.55%) |
Feb 14, 2019 | 37.34 | 38.08 | 37.34 | 37.94 | 251,045 | +0.09(+0.24%) |
Feb 13, 2019 | 37.20 | 38.11 | 37.20 | 37.85 | 133,244 | +0.52(+1.41%) |
Feb 12, 2019 | 37.59 | 37.59 | 36.64 | 37.33 | 120,806 | -0.38(-0.99%) |
Feb 11, 2019 | 37.46 | 38.38 | 37.46 | 37.70 | 301,219 | -0.17(-0.46%) |
Feb 08, 2019 | 37.84 | 37.97 | 36.89 | 37.88 | 141,300 | +1.03(+2.81%) |
Feb 07, 2019 | 37.32 | 37.32 | 36.54 | 36.84 | 114,440 | -0.46(-1.23%) |
Feb 06, 2019 | 37.46 | 37.72 | 37.15 | 37.30 | 130,627 | -0.34(-0.89%) |
Feb 05, 2019 | 36.94 | 37.74 | 36.94 | 37.63 | 192,404 | +0.47(+1.26%) |
Feb 04, 2019 | 36.37 | 37.35 | 36.37 | 37.16 | 157,076 | +1.16(+3.24%) |
Feb 01, 2019 | 34.92 | 36.16 | 34.92 | 36.00 | 490,500 | -0.38(-1.04%) |
Jan 31, 2019 | 35.76 | 36.46 | 35.76 | 36.38 | 196,599 | +0.78(+2.18%) |
Jan 30, 2019 | 35.11 | 35.74 | 35.11 | 35.60 | 186,134 | +0.46(+1.32%) |
Jan 29, 2019 | 34.80 | 35.65 | 34.80 | 35.14 | 205,051 | -0.48(-1.35%) |
Jan 28, 2019 | 35.00 | 35.77 | 35.00 | 35.62 | 246,582 | -0.16(-0.45%) |
Jan 25, 2019 | 35.79 | 35.85 | 35.40 | 35.78 | 161,400 | +0.72(+2.05%) |
Jan 24, 2019 | 34.47 | 35.10 | 34.27 | 35.06 | 226,891 | +0.12(+0.36%) |
Jan 23, 2019 | 35.05 | 35.25 | 34.48 | 34.94 | 165,434 | +0.02(+0.04%) |
Jan 22, 2019 | 34.47 | 35.41 | 34.47 | 34.92 | 276,057 | -1.00(-2.80%) |
Jan 18, 2019 | 35.95 | 36.09 | 35.72 | 35.92 | 191,200 | +0.45(+1.25%) |
Jan 17, 2019 | 35.09 | 35.66 | 35.07 | 35.48 | 251,757 | -0.04(-0.11%) |
Jan 16, 2019 | 35.80 | 35.80 | 35.20 | 35.52 | 190,812 | +0.37(+1.04%) |
Jan 15, 2019 | 35.83 | 35.83 | 34.83 | 35.16 | 181,013 | +0.62(+1.78%) |
Jan 14, 2019 | 33.80 | 34.73 | 33.80 | 34.54 | 354,632 | +0.11(+0.32%) |
Jan 11, 2019 | 33.81 | 34.64 | 33.81 | 34.43 | 367,000 | +0.13(+0.38%) |
Jan 10, 2019 | 33.37 | 34.35 | 33.37 | 34.30 | 287,634 | +0.63(+1.87%) |
Jan 09, 2019 | 33.46 | 34.15 | 33.26 | 33.67 | 326,876 | +0.74(+2.25%) |
Jan 08, 2019 | 32.09 | 32.99 | 32.09 | 32.93 | 404,151 | +0.45(+1.39%) |
Jan 07, 2019 | 32.67 | 32.67 | 32.10 | 32.48 | 642,602 | -0.12(-0.38%) |
Jan 04, 2019 | 32.67 | 32.73 | 32.27 | 32.60 | 465,100 | +1.30(+4.15%) |
Jan 03, 2019 | 31.68 | 31.86 | 31.30 | 31.30 | 903,336 | -1.08(-3.32%) |
Jan 02, 2019 | 32.13 | 32.38 | 32.11 | 32.38 | 203,243 | -0.50(-1.52%) |
Dec 31, 2018 | 33.71 | 33.71 | 32.80 | 32.88 | 433,600 | -0.05(-0.15%) |
Dec 28, 2018 | 32.50 | 33.34 | 32.50 | 32.93 | 672,600 | +0.41(+1.26%) |
Dec 27, 2018 | 32.57 | 33.01 | 32.02 | 32.52 | 245,330 | -0.23(-0.70%) |
Dec 26, 2018 | 32.43 | 32.89 | 31.98 | 32.75 | 306,464 | +0.41(+1.28%) |
Dec 24, 2018 | 32.85 | 32.85 | 31.97 | 32.34 | 185,200 | -0.41(-1.24%) |
Dec 21, 2018 | 32.65 | 33.02 | 32.40 | 32.74 | 1,576,300 | +0.11(+0.34%) |
Dec 20, 2018 | 33.14 | 33.14 | 32.45 | 32.63 | 855,089 | +0.12(+0.35%) |
Dec 19, 2018 | 33.04 | 33.16 | 32.17 | 32.52 | 875,033 | +0.19(+0.59%) |
Dec 18, 2018 | 32.46 | 32.56 | 32.09 | 32.33 | 510,589 | +0.05(+0.17%) |
Dec 17, 2018 | 32.48 | 32.84 | 32.06 | 32.27 | 845,075 | -0.28(-0.86%) |
Dec 14, 2018 | 32.31 | 33.10 | 32.31 | 32.55 | 566,700 | -0.24(-0.73%) |
Dec 13, 2018 | 32.50 | 32.98 | 32.50 | 32.79 | 544,661 | +0.17(+0.52%) |
Dec 12, 2018 | 32.88 | 32.98 | 32.45 | 32.62 | 268,314 | +0.71(+2.24%) |
Dec 11, 2018 | 31.81 | 32.13 | 31.68 | 31.91 | 612,654 | +0.27(+0.84%) |
Dec 10, 2018 | 32.08 | 32.08 | 31.21 | 31.64 | 295,948 | -0.23(-0.72%) |
Dec 07, 2018 | 32.94 | 32.94 | 31.70 | 31.87 | 316,700 | -0.66(-2.04%) |
Dec 06, 2018 | 32.91 | 32.91 | 31.97 | 32.53 | 893,309 | -1.06(-3.14%) |
Dec 04, 2018 | 33.83 | 34.30 | 33.51 | 33.59 | 322,000 | -0.20(-0.61%) |