Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.26 | 40.65 | 39.81 | 40.37 | 219,046 | -0.07(-0.17%) |
Feb 27, 2019 | 40.64 | 40.99 | 40.11 | 40.44 | 226,268 | -0.49(-1.20%) |
Feb 26, 2019 | 41.29 | 41.36 | 40.55 | 40.93 | 434,656 | -0.45(-1.09%) |
Feb 25, 2019 | 40.93 | 42.20 | 40.80 | 41.38 | 597,295 | +0.64(+1.57%) |
Feb 22, 2019 | 40.05 | 40.76 | 40.00 | 40.74 | 446,900 | +1.04(+2.62%) |
Feb 21, 2019 | 39.74 | 39.96 | 39.42 | 39.70 | 205,479 | -0.13(-0.33%) |
Feb 20, 2019 | 39.45 | 40.21 | 39.21 | 39.83 | 246,678 | +0.55(+1.40%) |
Feb 19, 2019 | 39.39 | 39.81 | 39.05 | 39.28 | 192,713 | -0.25(-0.63%) |
Feb 15, 2019 | 39.59 | 39.75 | 39.13 | 39.53 | 273,800 | +0.12(+0.30%) |
Feb 14, 2019 | 39.09 | 39.75 | 39.09 | 39.41 | 227,326 | +0.17(+0.43%) |
Feb 13, 2019 | 39.35 | 39.74 | 39.08 | 39.24 | 260,938 | -0.08(-0.20%) |
Feb 12, 2019 | 38.69 | 39.52 | 38.66 | 39.32 | 328,048 | +0.93(+2.42%) |
Feb 11, 2019 | 37.60 | 38.41 | 37.28 | 38.39 | 258,783 | +0.92(+2.46%) |
Feb 08, 2019 | 37.35 | 38.02 | 37.17 | 37.47 | 359,800 | -0.38(-1.00%) |
Feb 07, 2019 | 39.24 | 39.38 | 37.83 | 37.85 | 479,535 | -1.68(-4.25%) |
Feb 06, 2019 | 38.77 | 39.83 | 38.35 | 39.53 | 521,451 | +0.95(+2.46%) |
Feb 05, 2019 | 38.12 | 38.87 | 37.63 | 38.58 | 376,179 | +0.38(+0.99%) |
Feb 04, 2019 | 38.18 | 38.43 | 37.78 | 38.20 | 313,507 | +0.03(+0.08%) |
Feb 01, 2019 | 37.97 | 38.60 | 37.69 | 38.17 | 282,300 | +0.17(+0.45%) |
Jan 31, 2019 | 37.99 | 38.46 | 37.43 | 38.00 | 361,173 | -0.08(-0.21%) |
Jan 30, 2019 | 37.43 | 38.49 | 37.03 | 38.08 | 270,749 | +0.95(+2.56%) |
Jan 29, 2019 | 38.03 | 38.23 | 36.99 | 37.13 | 356,993 | -0.89(-2.34%) |
Jan 28, 2019 | 37.81 | 38.54 | 37.75 | 38.02 | 617,797 | -0.40(-1.04%) |
Jan 25, 2019 | 37.54 | 38.73 | 37.03 | 38.42 | 688,200 | +1.20(+3.22%) |
Jan 24, 2019 | 36.55 | 37.61 | 36.55 | 37.22 | 505,187 | +1.22(+3.39%) |
Jan 23, 2019 | 35.90 | 36.80 | 35.61 | 36.00 | 365,019 | +0.29(+0.81%) |
Jan 22, 2019 | 36.03 | 36.47 | 35.50 | 35.71 | 368,461 | -0.62(-1.71%) |
Jan 18, 2019 | 35.76 | 36.90 | 35.33 | 36.33 | 759,200 | +0.63(+1.76%) |
Jan 17, 2019 | 35.03 | 35.84 | 34.84 | 35.70 | 501,821 | +0.50(+1.42%) |
Jan 16, 2019 | 36.05 | 36.20 | 35.18 | 35.20 | 350,702 | -0.68(-1.90%) |
Jan 15, 2019 | 36.15 | 36.54 | 35.18 | 35.88 | 546,455 | -0.34(-0.94%) |
Jan 14, 2019 | 37.29 | 37.29 | 35.52 | 36.22 | 666,294 | -1.63(-4.31%) |
Jan 11, 2019 | 37.44 | 38.71 | 37.25 | 37.85 | 526,400 | +0.18(+0.48%) |
Jan 10, 2019 | 36.72 | 37.72 | 36.21 | 37.67 | 350,289 | +0.68(+1.84%) |
Jan 09, 2019 | 36.69 | 37.41 | 36.63 | 36.99 | 658,696 | +0.41(+1.12%) |
Jan 08, 2019 | 37.18 | 37.75 | 36.39 | 36.58 | 771,037 | -0.19(-0.52%) |
Jan 07, 2019 | 36.28 | 36.81 | 35.61 | 36.77 | 817,774 | +0.66(+1.83%) |
Jan 04, 2019 | 34.97 | 36.44 | 34.80 | 36.11 | 511,000 | +1.74(+5.06%) |
Jan 03, 2019 | 35.21 | 35.35 | 33.88 | 34.37 | 504,062 | -1.66(-4.61%) |
Jan 02, 2019 | 34.25 | 36.98 | 34.25 | 36.03 | 723,768 | +1.05(+3.00%) |
Dec 31, 2018 | 35.19 | 35.74 | 34.61 | 34.98 | 412,500 | -0.20(-0.57%) |
Dec 28, 2018 | 35.13 | 35.88 | 34.54 | 35.18 | 336,600 | -0.02(-0.06%) |
Dec 27, 2018 | 34.18 | 35.20 | 33.72 | 35.20 | 425,879 | +0.46(+1.32%) |
Dec 26, 2018 | 33.49 | 34.78 | 32.51 | 34.74 | 684,734 | +1.43(+4.29%) |
Dec 24, 2018 | 32.70 | 34.51 | 32.31 | 33.31 | 608,600 | -1.02(-2.97%) |
Dec 21, 2018 | 35.54 | 35.90 | 34.27 | 34.33 | 1,053,500 | -1.14(-3.21%) |
Dec 20, 2018 | 36.55 | 37.00 | 34.10 | 35.47 | 887,607 | -1.04(-2.85%) |
Dec 19, 2018 | 37.67 | 38.50 | 36.28 | 36.51 | 649,820 | -1.14(-3.03%) |
Dec 18, 2018 | 37.38 | 38.65 | 36.60 | 37.65 | 725,635 | +0.57(+1.54%) |
Dec 17, 2018 | 37.49 | 38.94 | 37.02 | 37.08 | 626,603 | -0.53(-1.41%) |
Dec 14, 2018 | 37.62 | 38.50 | 37.52 | 37.61 | 409,800 | -0.47(-1.23%) |
Dec 13, 2018 | 39.25 | 39.31 | 37.56 | 38.08 | 634,651 | -0.94(-2.41%) |
Dec 12, 2018 | 39.71 | 40.00 | 38.90 | 39.02 | 638,871 | -0.03(-0.08%) |
Dec 11, 2018 | 39.00 | 40.48 | 38.66 | 39.05 | 581,305 | +0.37(+0.96%) |
Dec 10, 2018 | 37.47 | 39.07 | 37.41 | 38.68 | 630,721 | +0.59(+1.55%) |
Dec 07, 2018 | 39.22 | 40.02 | 37.45 | 38.09 | 727,600 | -1.31(-3.32%) |
Dec 06, 2018 | 39.27 | 40.28 | 38.58 | 39.40 | 1,115,447 | -0.80(-1.99%) |
Dec 04, 2018 | 41.61 | 42.23 | 40.01 | 40.20 | 873,500 | -2.15(-5.08%) |