Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.10 | 41.64 | 40.28 | 40.54 | 1,468,415 | -0.49(-1.19%) |
Feb 27, 2019 | 41.00 | 41.74 | 40.63 | 41.03 | 1,640,983 | +0.00(+0.00%) |
Feb 26, 2019 | 40.94 | 42.09 | 40.84 | 41.03 | 1,381,787 | +0.05(+0.12%) |
Feb 25, 2019 | 40.45 | 41.33 | 40.06 | 40.98 | 2,308,040 | +0.93(+2.32%) |
Feb 22, 2019 | 40.58 | 41.02 | 40.00 | 40.05 | 2,259,000 | -0.21(-0.52%) |
Feb 21, 2019 | 42.86 | 42.92 | 40.22 | 40.26 | 1,820,618 | -2.77(-6.44%) |
Feb 20, 2019 | 43.09 | 44.06 | 42.78 | 43.03 | 1,290,035 | +0.22(+0.51%) |
Feb 19, 2019 | 42.10 | 43.17 | 41.76 | 42.81 | 1,778,352 | +1.12(+2.69%) |
Feb 15, 2019 | 43.15 | 43.30 | 40.04 | 41.69 | 2,894,300 | -0.93(-2.18%) |
Feb 14, 2019 | 42.41 | 43.09 | 42.03 | 42.62 | 1,065,523 | +0.37(+0.88%) |
Feb 13, 2019 | 42.22 | 42.92 | 42.11 | 42.25 | 1,224,376 | -0.01(-0.02%) |
Feb 12, 2019 | 44.80 | 45.00 | 41.39 | 42.26 | 4,080,349 | -4.09(-8.82%) |
Feb 11, 2019 | 45.00 | 47.11 | 44.41 | 46.35 | 1,697,412 | +1.46(+3.25%) |
Feb 08, 2019 | 43.51 | 44.93 | 43.21 | 44.89 | 997,900 | +1.07(+2.44%) |
Feb 07, 2019 | 44.06 | 44.72 | 43.13 | 43.82 | 1,476,054 | -0.52(-1.17%) |
Feb 06, 2019 | 43.67 | 45.35 | 43.40 | 44.34 | 1,302,401 | +0.59(+1.35%) |
Feb 05, 2019 | 42.52 | 44.36 | 42.50 | 43.75 | 1,164,177 | +1.25(+2.94%) |
Feb 04, 2019 | 42.23 | 42.85 | 41.96 | 42.50 | 1,129,060 | +0.26(+0.62%) |
Feb 01, 2019 | 42.52 | 42.83 | 41.93 | 42.24 | 1,174,800 | -0.10(-0.24%) |
Jan 31, 2019 | 43.07 | 43.88 | 42.17 | 42.34 | 1,569,311 | -0.76(-1.76%) |
Jan 30, 2019 | 42.62 | 43.25 | 41.70 | 43.10 | 970,387 | +0.59(+1.39%) |
Jan 29, 2019 | 43.05 | 43.75 | 41.63 | 42.51 | 1,016,554 | -0.48(-1.12%) |
Jan 28, 2019 | 43.56 | 43.93 | 42.26 | 42.99 | 1,373,990 | -0.93(-2.12%) |
Jan 25, 2019 | 43.73 | 44.13 | 43.04 | 43.92 | 1,637,100 | +0.69(+1.60%) |
Jan 24, 2019 | 43.77 | 44.31 | 43.08 | 43.23 | 1,094,401 | -0.72(-1.64%) |
Jan 23, 2019 | 45.00 | 45.82 | 43.25 | 43.95 | 1,247,161 | -0.81(-1.81%) |
Jan 22, 2019 | 45.97 | 46.79 | 44.33 | 44.76 | 1,219,551 | -1.44(-3.12%) |
Jan 18, 2019 | 45.58 | 46.64 | 45.08 | 46.20 | 1,605,600 | +0.78(+1.72%) |
Jan 17, 2019 | 44.51 | 45.90 | 43.60 | 45.42 | 1,935,944 | +0.80(+1.79%) |
Jan 16, 2019 | 44.90 | 45.82 | 43.92 | 44.62 | 1,989,019 | +0.10(+0.22%) |
Jan 15, 2019 | 41.66 | 44.54 | 41.55 | 44.52 | 2,121,625 | +3.00(+7.23%) |
Jan 14, 2019 | 40.68 | 41.89 | 40.21 | 41.52 | 2,735,710 | +0.51(+1.24%) |
Jan 11, 2019 | 41.37 | 41.66 | 40.17 | 41.01 | 1,587,000 | -0.46(-1.11%) |
Jan 10, 2019 | 40.94 | 42.21 | 39.61 | 41.47 | 1,427,259 | +0.29(+0.70%) |
Jan 09, 2019 | 40.50 | 41.67 | 39.55 | 41.18 | 2,564,488 | +0.50(+1.23%) |
Jan 08, 2019 | 37.47 | 41.78 | 35.40 | 40.68 | 5,897,088 | +4.06(+11.09%) |
Jan 07, 2019 | 34.13 | 36.75 | 34.13 | 36.62 | 1,795,785 | +2.66(+7.83%) |
Jan 04, 2019 | 32.00 | 34.19 | 31.82 | 33.96 | 2,344,100 | +2.38(+7.54%) |
Jan 03, 2019 | 34.27 | 34.34 | 31.45 | 31.58 | 2,458,283 | -2.64(-7.71%) |
Jan 02, 2019 | 32.45 | 34.75 | 32.22 | 34.22 | 1,828,522 | +1.35(+4.11%) |
Dec 31, 2018 | 33.95 | 34.50 | 32.39 | 32.87 | 1,980,700 | -0.75(-2.23%) |
Dec 28, 2018 | 33.45 | 34.16 | 32.47 | 33.62 | 1,465,100 | +0.45(+1.36%) |
Dec 27, 2018 | 32.46 | 33.34 | 31.25 | 33.17 | 1,322,364 | +0.39(+1.19%) |
Dec 26, 2018 | 30.77 | 32.82 | 30.05 | 32.78 | 1,617,948 | +2.35(+7.72%) |
Dec 24, 2018 | 30.00 | 30.95 | 29.22 | 30.43 | 1,170,100 | -0.19(-0.62%) |
Dec 21, 2018 | 32.31 | 33.00 | 30.32 | 30.62 | 4,490,100 | -2.01(-6.16%) |
Dec 20, 2018 | 34.25 | 34.79 | 31.88 | 32.63 | 1,797,189 | -1.63(-4.76%) |
Dec 19, 2018 | 35.98 | 37.04 | 33.59 | 34.26 | 2,135,777 | -1.48(-4.14%) |
Dec 18, 2018 | 34.34 | 36.33 | 34.01 | 35.74 | 3,449,468 | +1.58(+4.63%) |
Dec 17, 2018 | 36.17 | 36.61 | 34.06 | 34.16 | 2,873,477 | -2.35(-6.44%) |
Dec 14, 2018 | 37.45 | 37.90 | 36.42 | 36.51 | 1,710,400 | -1.49(-3.92%) |
Dec 13, 2018 | 37.39 | 38.57 | 37.32 | 38.00 | 1,960,398 | +1.03(+2.79%) |
Dec 12, 2018 | 37.07 | 38.65 | 36.75 | 36.97 | 3,153,631 | +0.54(+1.48%) |
Dec 11, 2018 | 37.00 | 37.37 | 35.72 | 36.43 | 1,632,053 | -0.23(-0.63%) |
Dec 10, 2018 | 36.91 | 37.53 | 35.57 | 36.66 | 1,778,290 | -0.33(-0.89%) |
Dec 07, 2018 | 38.15 | 38.35 | 36.28 | 36.99 | 2,001,800 | -1.05(-2.76%) |
Dec 06, 2018 | 37.36 | 38.04 | 36.62 | 38.04 | 2,066,994 | +0.04(+0.11%) |
Dec 04, 2018 | 40.34 | 40.72 | 37.79 | 38.00 | 2,748,600 | -2.53(-6.24%) |