Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.43 | 43.96 | 43.23 | 43.65 | 552,249 | +0.09(+0.21%) |
Feb 27, 2019 | 43.75 | 44.56 | 43.50 | 43.56 | 523,466 | -0.24(-0.55%) |
Feb 26, 2019 | 43.60 | 44.09 | 43.60 | 43.80 | 929,949 | +0.19(+0.44%) |
Feb 25, 2019 | 43.79 | 43.93 | 43.28 | 43.61 | 816,867 | -0.01(-0.02%) |
Feb 22, 2019 | 43.09 | 43.88 | 43.09 | 43.62 | 1,275,900 | +0.54(+1.25%) |
Feb 21, 2019 | 44.00 | 44.39 | 42.80 | 43.08 | 877,092 | -0.37(-0.85%) |
Feb 20, 2019 | 43.80 | 44.00 | 43.37 | 43.45 | 1,257,604 | -0.39(-0.89%) |
Feb 19, 2019 | 42.24 | 44.23 | 41.66 | 43.84 | 1,235,144 | +0.77(+1.79%) |
Feb 15, 2019 | 41.53 | 43.18 | 40.76 | 43.07 | 1,386,200 | +1.94(+4.72%) |
Feb 14, 2019 | 40.51 | 42.90 | 39.31 | 41.13 | 4,218,384 | +5.27(+14.70%) |
Feb 13, 2019 | 35.97 | 36.56 | 34.88 | 35.86 | 1,362,582 | +0.34(+0.96%) |
Feb 12, 2019 | 34.73 | 35.67 | 34.73 | 35.52 | 538,562 | +0.82(+2.36%) |
Feb 11, 2019 | 34.69 | 35.39 | 34.42 | 34.70 | 321,396 | +0.01(+0.03%) |
Feb 08, 2019 | 34.97 | 35.71 | 34.02 | 34.69 | 510,300 | -0.44(-1.25%) |
Feb 07, 2019 | 35.04 | 35.27 | 34.36 | 35.13 | 561,875 | +0.09(+0.26%) |
Feb 06, 2019 | 36.87 | 36.89 | 35.01 | 35.04 | 413,111 | -1.76(-4.78%) |
Feb 05, 2019 | 36.04 | 37.06 | 35.78 | 36.80 | 572,844 | +0.77(+2.14%) |
Feb 04, 2019 | 35.39 | 36.06 | 35.31 | 36.03 | 641,697 | +0.76(+2.15%) |
Feb 01, 2019 | 36.02 | 36.06 | 35.04 | 35.27 | 456,700 | -0.73(-2.03%) |
Jan 31, 2019 | 35.68 | 36.45 | 35.34 | 36.00 | 469,645 | +0.20(+0.56%) |
Jan 30, 2019 | 35.52 | 35.87 | 34.67 | 35.80 | 496,236 | +0.65(+1.85%) |
Jan 29, 2019 | 35.08 | 35.40 | 34.34 | 35.15 | 326,516 | -0.18(-0.51%) |
Jan 28, 2019 | 34.85 | 35.91 | 34.29 | 35.33 | 328,045 | -0.23(-0.65%) |
Jan 25, 2019 | 35.35 | 36.12 | 35.12 | 35.56 | 279,000 | +0.70(+2.01%) |
Jan 24, 2019 | 33.56 | 35.07 | 33.52 | 34.86 | 288,593 | +1.05(+3.11%) |
Jan 23, 2019 | 34.49 | 35.13 | 33.62 | 33.81 | 534,962 | -0.43(-1.26%) |
Jan 22, 2019 | 35.78 | 36.00 | 33.78 | 34.24 | 498,554 | -1.73(-4.81%) |
Jan 18, 2019 | 35.75 | 36.52 | 35.57 | 35.97 | 464,900 | +0.24(+0.67%) |
Jan 17, 2019 | 34.36 | 35.74 | 34.30 | 35.73 | 318,705 | +0.92(+2.64%) |
Jan 16, 2019 | 34.00 | 35.47 | 34.00 | 34.81 | 276,502 | +0.88(+2.59%) |
Jan 15, 2019 | 34.34 | 35.37 | 33.42 | 33.93 | 363,476 | -0.50(-1.45%) |
Jan 14, 2019 | 33.66 | 34.73 | 33.24 | 34.43 | 363,898 | +0.64(+1.89%) |
Jan 11, 2019 | 34.10 | 34.51 | 33.56 | 33.79 | 449,200 | -0.51(-1.49%) |
Jan 10, 2019 | 34.18 | 34.61 | 33.50 | 34.30 | 408,950 | -0.49(-1.41%) |
Jan 09, 2019 | 34.14 | 35.92 | 34.14 | 34.79 | 930,803 | +0.70(+2.05%) |
Jan 08, 2019 | 33.13 | 34.46 | 32.56 | 34.09 | 408,343 | +1.46(+4.47%) |
Jan 07, 2019 | 32.25 | 33.45 | 31.92 | 32.63 | 399,485 | -0.01(-0.03%) |
Jan 04, 2019 | 31.97 | 32.94 | 31.45 | 32.64 | 523,500 | +1.31(+4.18%) |
Jan 03, 2019 | 31.88 | 32.34 | 31.08 | 31.33 | 359,545 | -0.65(-2.03%) |
Jan 02, 2019 | 31.07 | 32.48 | 30.70 | 31.98 | 648,211 | +0.25(+0.79%) |
Dec 31, 2018 | 32.38 | 32.38 | 30.84 | 31.73 | 541,900 | -0.40(-1.24%) |
Dec 28, 2018 | 33.08 | 33.35 | 31.37 | 32.13 | 830,800 | -0.80(-2.43%) |
Dec 27, 2018 | 32.50 | 33.06 | 31.47 | 32.93 | 399,596 | -0.56(-1.67%) |
Dec 26, 2018 | 31.67 | 33.78 | 31.00 | 33.49 | 589,074 | +2.59(+8.38%) |
Dec 24, 2018 | 31.47 | 31.79 | 30.86 | 30.90 | 293,200 | -0.89(-2.80%) |
Dec 21, 2018 | 32.64 | 34.03 | 31.39 | 31.79 | 1,540,100 | -0.94(-2.87%) |
Dec 20, 2018 | 32.20 | 33.27 | 31.80 | 32.73 | 551,164 | +0.44(+1.36%) |
Dec 19, 2018 | 32.97 | 33.56 | 31.90 | 32.29 | 516,292 | -0.71(-2.15%) |
Dec 18, 2018 | 33.27 | 33.98 | 32.45 | 33.00 | 692,344 | +0.37(+1.13%) |
Dec 17, 2018 | 32.69 | 34.01 | 32.08 | 32.63 | 1,075,348 | -0.37(-1.12%) |
Dec 14, 2018 | 34.50 | 35.35 | 32.96 | 33.00 | 598,500 | -1.79(-5.15%) |
Dec 13, 2018 | 36.00 | 36.03 | 34.55 | 34.79 | 347,573 | -1.23(-3.41%) |
Dec 12, 2018 | 36.38 | 36.51 | 35.36 | 36.02 | 444,161 | +0.46(+1.29%) |
Dec 11, 2018 | 37.19 | 37.21 | 35.19 | 35.56 | 532,777 | -0.67(-1.85%) |
Dec 10, 2018 | 37.02 | 37.51 | 35.96 | 36.23 | 633,100 | -0.74(-2.00%) |
Dec 07, 2018 | 37.53 | 37.99 | 36.65 | 36.97 | 377,800 | -0.75(-1.99%) |
Dec 06, 2018 | 36.00 | 37.75 | 35.34 | 37.72 | 509,096 | +1.13(+3.09%) |
Dec 04, 2018 | 39.41 | 39.77 | 36.30 | 36.59 | 479,700 | -2.88(-7.30%) |