Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.54 | 42.08 | 41.54 | 42.01 | 64,763 | +0.27(+0.65%) |
Feb 27, 2019 | 41.22 | 42.08 | 41.10 | 41.74 | 96,481 | +0.51(+1.24%) |
Feb 26, 2019 | 40.65 | 41.33 | 40.29 | 41.23 | 94,213 | +0.57(+1.39%) |
Feb 25, 2019 | 41.40 | 41.82 | 40.62 | 40.66 | 106,055 | -0.41(-1.01%) |
Feb 22, 2019 | 40.26 | 41.49 | 40.26 | 41.08 | 112,552 | +1.03(+2.56%) |
Feb 21, 2019 | 40.02 | 40.32 | 39.49 | 40.05 | 101,373 | +0.15(+0.38%) |
Feb 20, 2019 | 39.70 | 40.03 | 39.56 | 39.90 | 65,645 | +0.35(+0.89%) |
Feb 19, 2019 | 39.42 | 40.01 | 39.18 | 39.55 | 79,273 | -0.05(-0.14%) |
Feb 15, 2019 | 38.85 | 40.03 | 38.75 | 39.60 | 107,441 | +0.91(+2.35%) |
Feb 14, 2019 | 39.08 | 39.52 | 38.35 | 38.69 | 84,357 | -0.46(-1.17%) |
Feb 13, 2019 | 39.03 | 39.31 | 38.82 | 39.15 | 99,704 | +0.12(+0.30%) |
Feb 12, 2019 | 39.43 | 39.59 | 38.88 | 39.03 | 72,638 | -0.02(-0.05%) |
Feb 11, 2019 | 38.96 | 39.44 | 38.58 | 39.05 | 113,698 | +0.26(+0.67%) |
Feb 08, 2019 | 38.48 | 39.40 | 38.21 | 38.79 | 88,330 | +0.30(+0.77%) |
Feb 07, 2019 | 37.93 | 39.17 | 37.93 | 38.49 | 168,021 | +0.56(+1.47%) |
Feb 06, 2019 | 37.23 | 37.96 | 36.15 | 37.94 | 98,675 | +0.79(+2.13%) |
Feb 05, 2019 | 36.00 | 37.38 | 34.93 | 37.14 | 229,875 | +3.27(+9.64%) |
Feb 04, 2019 | 33.39 | 33.98 | 33.38 | 33.88 | 77,562 | +0.51(+1.54%) |
Feb 01, 2019 | 32.74 | 33.50 | 32.64 | 33.36 | 126,662 | +0.72(+2.21%) |
Jan 31, 2019 | 32.69 | 33.02 | 32.48 | 32.64 | 86,271 | -0.11(-0.33%) |
Jan 30, 2019 | 33.02 | 33.25 | 32.43 | 32.75 | 101,330 | -0.18(-0.55%) |
Jan 29, 2019 | 32.85 | 33.26 | 32.82 | 32.93 | 60,459 | +0.09(+0.27%) |
Jan 28, 2019 | 32.84 | 33.04 | 32.41 | 32.84 | 57,928 | -0.27(-0.82%) |
Jan 25, 2019 | 32.80 | 33.26 | 32.67 | 33.11 | 45,665 | +0.44(+1.35%) |
Jan 24, 2019 | 32.54 | 32.93 | 32.34 | 32.67 | 70,127 | +0.05(+0.17%) |
Jan 23, 2019 | 32.51 | 32.73 | 32.18 | 32.62 | 69,348 | +0.21(+0.64%) |
Jan 22, 2019 | 32.38 | 32.47 | 31.75 | 32.41 | 143,137 | -0.25(-0.77%) |
Jan 18, 2019 | 31.79 | 32.82 | 31.57 | 32.66 | 83,997 | +0.88(+2.78%) |
Jan 17, 2019 | 32.79 | 32.81 | 31.65 | 31.78 | 102,563 | -1.28(-3.87%) |
Jan 16, 2019 | 32.32 | 33.25 | 32.32 | 33.06 | 139,537 | +0.85(+2.66%) |
Jan 15, 2019 | 31.45 | 32.35 | 31.31 | 32.20 | 64,123 | +0.74(+2.35%) |
Jan 14, 2019 | 31.84 | 32.20 | 31.37 | 31.46 | 183,300 | -0.61(-1.91%) |
Jan 11, 2019 | 32.65 | 33.19 | 32.01 | 32.08 | 167,661 | -0.76(-2.30%) |
Jan 10, 2019 | 32.34 | 33.02 | 32.15 | 32.83 | 120,379 | +0.33(+1.02%) |
Jan 09, 2019 | 32.80 | 33.75 | 32.43 | 32.50 | 132,218 | -0.28(-0.85%) |
Jan 08, 2019 | 33.18 | 33.59 | 32.70 | 32.78 | 129,999 | -0.11(-0.33%) |
Jan 07, 2019 | 33.10 | 33.63 | 32.76 | 32.89 | 97,574 | -0.34(-1.03%) |
Jan 04, 2019 | 32.73 | 33.66 | 32.65 | 33.23 | 146,550 | +0.85(+2.61%) |
Jan 03, 2019 | 32.30 | 33.90 | 31.83 | 32.38 | 96,391 | -0.23(-0.72%) |
Jan 02, 2019 | 32.83 | 33.18 | 32.01 | 32.62 | 138,342 | -0.68(-2.05%) |
Dec 31, 2018 | 33.05 | 33.30 | 32.84 | 33.30 | 133,218 | +0.46(+1.40%) |
Dec 28, 2018 | 32.78 | 33.42 | 32.57 | 32.84 | 153,884 | +0.18(+0.55%) |
Dec 27, 2018 | 31.37 | 32.68 | 31.10 | 32.66 | 221,025 | +0.84(+2.63%) |
Dec 26, 2018 | 30.45 | 31.93 | 29.19 | 31.82 | 165,510 | +1.57(+5.18%) |
Dec 24, 2018 | 30.61 | 31.07 | 30.00 | 30.26 | 106,552 | -0.63(-2.04%) |
Dec 21, 2018 | 30.85 | 31.38 | 30.53 | 30.89 | 627,535 | +0.04(+0.12%) |
Dec 20, 2018 | 30.18 | 30.98 | 29.99 | 30.85 | 191,138 | +0.57(+1.87%) |
Dec 19, 2018 | 30.77 | 31.36 | 30.10 | 30.29 | 157,597 | -0.50(-1.64%) |
Dec 18, 2018 | 30.62 | 31.14 | 30.58 | 30.79 | 185,489 | +0.28(+0.91%) |
Dec 17, 2018 | 30.35 | 31.33 | 30.18 | 30.51 | 193,396 | -0.05(-0.15%) |
Dec 14, 2018 | 30.77 | 31.21 | 30.42 | 30.56 | 189,660 | -0.47(-1.51%) |
Dec 13, 2018 | 31.41 | 31.45 | 30.53 | 31.02 | 259,190 | -0.20(-0.63%) |
Dec 12, 2018 | 31.66 | 31.90 | 31.05 | 31.22 | 96,841 | +0.01(+0.03%) |
Dec 11, 2018 | 31.45 | 31.82 | 30.56 | 31.21 | 257,347 | +0.12(+0.37%) |
Dec 10, 2018 | 31.43 | 31.54 | 30.71 | 31.09 | 210,088 | -0.31(-1.00%) |
Dec 07, 2018 | 32.22 | 33.38 | 31.24 | 31.41 | 144,654 | -0.79(-2.45%) |
Dec 06, 2018 | 32.43 | 33.29 | 31.50 | 32.19 | 247,345 | -0.65(-1.99%) |
Dec 04, 2018 | 34.23 | 34.49 | 32.81 | 32.85 | 105,863 | -1.54(-4.47%) |