Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.17 | 44.17 | 42.66 | 42.70 | 12,583 | -1.01(-2.31%) |
Feb 27, 2019 | 42.76 | 44.17 | 42.60 | 43.71 | 34,710 | -0.46(-1.04%) |
Feb 26, 2019 | 43.86 | 44.17 | 43.50 | 44.17 | 4,393 | +0.02(+0.05%) |
Feb 25, 2019 | 45.19 | 45.19 | 42.62 | 44.15 | 31,733 | -0.07(-0.16%) |
Feb 22, 2019 | 43.77 | 44.29 | 43.45 | 44.22 | 11,300 | +1.03(+2.39%) |
Feb 21, 2019 | 45.03 | 45.03 | 42.90 | 43.19 | 8,238 | -0.20(-0.46%) |
Feb 20, 2019 | 43.45 | 44.44 | 43.39 | 43.39 | 6,017 | +0.02(+0.05%) |
Feb 19, 2019 | 43.00 | 43.51 | 42.89 | 43.37 | 5,198 | +0.13(+0.30%) |
Feb 15, 2019 | 43.13 | 43.31 | 42.51 | 43.24 | 54,500 | +0.35(+0.82%) |
Feb 14, 2019 | 43.31 | 43.31 | 42.80 | 42.89 | 36,626 | -1.10(-2.50%) |
Feb 13, 2019 | 43.31 | 46.18 | 43.31 | 43.99 | 16,353 | -0.50(-1.12%) |
Feb 12, 2019 | 46.18 | 46.18 | 44.49 | 44.49 | 19,814 | -0.46(-1.02%) |
Feb 11, 2019 | 45.05 | 45.20 | 44.65 | 44.95 | 10,126 | +0.65(+1.48%) |
Feb 08, 2019 | 42.99 | 45.13 | 42.73 | 44.30 | 3,100 | +0.66(+1.50%) |
Feb 07, 2019 | 43.50 | 45.19 | 43.46 | 43.64 | 15,832 | -1.46(-3.24%) |
Feb 06, 2019 | 46.08 | 46.08 | 44.65 | 45.10 | 28,414 | -0.58(-1.27%) |
Feb 05, 2019 | 44.65 | 45.68 | 44.65 | 45.68 | 28,088 | +1.33(+3.00%) |
Feb 04, 2019 | 45.00 | 45.00 | 42.94 | 44.35 | 4,382 | +0.10(+0.23%) |
Feb 01, 2019 | 43.32 | 44.61 | 43.32 | 44.25 | 13,000 | -0.68(-1.51%) |
Jan 31, 2019 | 44.81 | 44.93 | 44.45 | 44.93 | 131,165 | +0.02(+0.05%) |
Jan 30, 2019 | 43.00 | 44.94 | 43.00 | 44.91 | 28,063 | +0.95(+2.15%) |
Jan 29, 2019 | 43.56 | 44.44 | 43.56 | 43.96 | 19,923 | +0.71(+1.64%) |
Jan 28, 2019 | 43.89 | 43.89 | 42.64 | 43.25 | 25,511 | -0.75(-1.70%) |
Jan 25, 2019 | 43.57 | 44.75 | 43.57 | 44.00 | 15,400 | +1.00(+2.33%) |
Jan 24, 2019 | 42.25 | 43.00 | 42.25 | 43.00 | 14,710 | +0.90(+2.14%) |
Jan 23, 2019 | 43.87 | 43.87 | 42.08 | 42.10 | 8,211 | +0.10(+0.24%) |
Jan 22, 2019 | 42.88 | 43.75 | 41.93 | 42.00 | 31,968 | -1.51(-3.47%) |
Jan 18, 2019 | 42.50 | 44.15 | 42.50 | 43.51 | 151,200 | +0.89(+2.09%) |
Jan 17, 2019 | 41.29 | 43.44 | 41.28 | 42.62 | 60,089 | -0.28(-0.65%) |
Jan 16, 2019 | 43.25 | 43.25 | 42.10 | 42.90 | 38,857 | +0.70(+1.66%) |
Jan 15, 2019 | 40.49 | 42.24 | 40.49 | 42.20 | 32,248 | +0.79(+1.91%) |
Jan 14, 2019 | 41.75 | 41.75 | 41.41 | 41.41 | 56,633 | -0.64(-1.52%) |
Jan 11, 2019 | 41.66 | 42.10 | 41.66 | 42.05 | 13,900 | -0.37(-0.87%) |
Jan 10, 2019 | 42.20 | 42.81 | 41.90 | 42.42 | 152,311 | -0.03(-0.07%) |
Jan 09, 2019 | 42.10 | 42.86 | 41.52 | 42.45 | 23,605 | +1.60(+3.92%) |
Jan 08, 2019 | 40.51 | 41.03 | 39.44 | 40.85 | 71,678 | +0.00(+0.00%) |
Jan 07, 2019 | 41.30 | 41.30 | 40.25 | 40.85 | 20,754 | +0.20(+0.49%) |
Jan 04, 2019 | 39.48 | 41.14 | 39.48 | 40.65 | 53,200 | +2.29(+5.97%) |
Jan 03, 2019 | 38.69 | 39.36 | 38.28 | 38.36 | 58,603 | -1.04(-2.64%) |
Jan 02, 2019 | 39.52 | 39.99 | 38.81 | 39.40 | 6,762 | -0.00(-0.00%) |
Dec 31, 2018 | 40.89 | 40.89 | 39.27 | 39.40 | 35,700 | +0.06(+0.16%) |
Dec 28, 2018 | 39.02 | 41.08 | 39.02 | 39.34 | 47,400 | -0.40(-1.01%) |
Dec 27, 2018 | 40.26 | 40.26 | 38.50 | 39.74 | 24,359 | +0.59(+1.51%) |
Dec 26, 2018 | 39.20 | 39.99 | 38.16 | 39.15 | 21,277 | +0.15(+0.38%) |
Dec 24, 2018 | 39.31 | 39.79 | 38.74 | 39.00 | 5,400 | -0.51(-1.29%) |
Dec 21, 2018 | 39.77 | 40.50 | 39.38 | 39.51 | 47,300 | +1.41(+3.70%) |
Dec 20, 2018 | 38.00 | 38.74 | 37.90 | 38.10 | 122,398 | -0.02(-0.06%) |
Dec 19, 2018 | 38.28 | 39.26 | 37.41 | 38.12 | 38,831 | -0.01(-0.03%) |
Dec 18, 2018 | 38.02 | 38.84 | 38.02 | 38.13 | 37,758 | -0.02(-0.05%) |
Dec 17, 2018 | 39.10 | 39.38 | 38.15 | 38.15 | 51,243 | -1.54(-3.88%) |
Dec 14, 2018 | 39.70 | 40.04 | 39.16 | 39.69 | 25,600 | -0.46(-1.15%) |
Dec 13, 2018 | 41.50 | 41.50 | 39.91 | 40.15 | 33,136 | -0.45(-1.11%) |
Dec 12, 2018 | 40.50 | 41.26 | 40.50 | 40.60 | 27,945 | +0.80(+2.01%) |
Dec 11, 2018 | 39.87 | 40.55 | 39.49 | 39.80 | 85,557 | +0.73(+1.87%) |
Dec 10, 2018 | 38.69 | 39.38 | 38.22 | 39.07 | 15,364 | -0.66(-1.65%) |
Dec 07, 2018 | 39.86 | 40.80 | 39.70 | 39.73 | 32,200 | +0.98(+2.52%) |
Dec 06, 2018 | 38.25 | 39.26 | 38.16 | 38.75 | 18,477 | -1.60(-3.97%) |
Dec 04, 2018 | 42.90 | 42.90 | 40.32 | 40.35 | 18,300 | -1.20(-2.89%) |