Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.46 | 41.17 | 39.87 | 40.50 | 156,097 | +0.04(+0.10%) |
Feb 27, 2019 | 40.07 | 40.47 | 39.45 | 40.46 | 143,831 | +0.27(+0.67%) |
Feb 26, 2019 | 42.14 | 42.30 | 40.18 | 40.19 | 195,090 | -2.12(-5.01%) |
Feb 25, 2019 | 42.20 | 43.48 | 41.87 | 42.31 | 305,841 | +0.07(+0.17%) |
Feb 22, 2019 | 41.75 | 42.26 | 41.19 | 42.24 | 165,100 | +0.49(+1.17%) |
Feb 21, 2019 | 39.54 | 42.13 | 38.56 | 41.75 | 356,905 | +2.61(+6.67%) |
Feb 20, 2019 | 38.73 | 39.15 | 38.58 | 39.14 | 277,420 | +0.25(+0.64%) |
Feb 19, 2019 | 38.28 | 39.15 | 37.74 | 38.89 | 154,354 | +0.36(+0.93%) |
Feb 15, 2019 | 38.00 | 38.56 | 37.99 | 38.53 | 108,400 | +0.60(+1.58%) |
Feb 14, 2019 | 37.65 | 38.17 | 37.40 | 37.93 | 374,061 | +0.19(+0.50%) |
Feb 13, 2019 | 37.79 | 37.92 | 37.47 | 37.74 | 122,586 | -0.04(-0.11%) |
Feb 12, 2019 | 37.06 | 37.78 | 36.89 | 37.78 | 213,456 | +0.89(+2.41%) |
Feb 11, 2019 | 36.90 | 37.23 | 36.76 | 36.89 | 99,498 | +0.00(+0.00%) |
Feb 08, 2019 | 36.91 | 37.27 | 36.30 | 36.89 | 141,300 | -0.11(-0.30%) |
Feb 07, 2019 | 37.41 | 37.73 | 36.99 | 37.00 | 224,187 | -0.44(-1.18%) |
Feb 06, 2019 | 36.95 | 37.81 | 36.94 | 37.44 | 179,851 | +0.48(+1.30%) |
Feb 05, 2019 | 37.00 | 37.00 | 36.42 | 36.96 | 92,579 | +0.14(+0.38%) |
Feb 04, 2019 | 36.53 | 36.82 | 35.92 | 36.82 | 114,686 | +0.29(+0.79%) |
Feb 01, 2019 | 35.65 | 37.47 | 35.40 | 36.53 | 386,900 | +0.88(+2.47%) |
Jan 31, 2019 | 35.00 | 36.09 | 34.85 | 35.65 | 440,479 | +0.63(+1.80%) |
Jan 30, 2019 | 35.30 | 35.49 | 34.80 | 35.02 | 105,130 | -0.22(-0.62%) |
Jan 29, 2019 | 34.97 | 35.59 | 34.97 | 35.24 | 83,359 | +0.27(+0.77%) |
Jan 28, 2019 | 34.90 | 35.18 | 33.93 | 34.97 | 144,642 | -0.15(-0.43%) |
Jan 25, 2019 | 35.67 | 36.14 | 35.08 | 35.12 | 103,000 | -0.29(-0.82%) |
Jan 24, 2019 | 35.45 | 36.26 | 34.85 | 35.41 | 115,480 | -0.03(-0.08%) |
Jan 23, 2019 | 36.00 | 36.46 | 35.20 | 35.44 | 78,961 | -0.49(-1.36%) |
Jan 22, 2019 | 36.25 | 36.81 | 35.68 | 35.93 | 79,786 | -0.60(-1.64%) |
Jan 18, 2019 | 36.05 | 36.83 | 36.05 | 36.53 | 147,400 | +0.48(+1.33%) |
Jan 17, 2019 | 35.79 | 36.22 | 35.75 | 36.05 | 143,704 | +0.14(+0.39%) |
Jan 16, 2019 | 35.92 | 36.51 | 35.67 | 35.91 | 155,416 | +0.00(+0.00%) |
Jan 15, 2019 | 36.14 | 36.34 | 35.42 | 35.91 | 88,301 | -0.22(-0.61%) |
Jan 14, 2019 | 36.40 | 36.60 | 35.76 | 36.13 | 115,528 | -0.27(-0.74%) |
Jan 11, 2019 | 36.28 | 36.65 | 36.08 | 36.40 | 182,500 | +0.01(+0.03%) |
Jan 10, 2019 | 36.07 | 36.79 | 35.82 | 36.39 | 244,325 | +0.22(+0.61%) |
Jan 09, 2019 | 36.30 | 36.62 | 35.70 | 36.17 | 300,711 | -0.11(-0.30%) |
Jan 08, 2019 | 37.67 | 38.04 | 36.20 | 36.28 | 249,421 | -0.86(-2.32%) |
Jan 07, 2019 | 38.82 | 38.82 | 37.06 | 37.14 | 152,439 | +0.67(+1.84%) |
Jan 04, 2019 | 36.07 | 37.13 | 34.07 | 36.47 | 198,000 | +0.84(+2.36%) |
Jan 03, 2019 | 35.49 | 35.69 | 34.66 | 35.63 | 166,070 | -0.05(-0.14%) |
Jan 02, 2019 | 35.02 | 35.75 | 33.42 | 35.68 | 156,668 | +0.09(+0.25%) |
Dec 31, 2018 | 35.27 | 35.59 | 34.94 | 35.59 | 192,200 | +0.50(+1.42%) |
Dec 28, 2018 | 34.73 | 35.54 | 34.49 | 35.09 | 179,400 | +0.34(+0.98%) |
Dec 27, 2018 | 34.01 | 34.78 | 33.48 | 34.75 | 174,118 | +0.28(+0.81%) |
Dec 26, 2018 | 33.33 | 34.58 | 32.67 | 34.47 | 200,638 | +1.37(+4.14%) |
Dec 24, 2018 | 34.04 | 34.04 | 32.96 | 33.10 | 73,900 | -1.19(-3.47%) |
Dec 21, 2018 | 34.12 | 35.07 | 31.96 | 34.29 | 740,600 | +0.22(+0.65%) |
Dec 20, 2018 | 33.42 | 34.35 | 33.32 | 34.07 | 208,786 | +0.51(+1.52%) |
Dec 19, 2018 | 34.41 | 34.91 | 33.23 | 33.56 | 184,571 | -0.77(-2.24%) |
Dec 18, 2018 | 34.14 | 34.80 | 34.08 | 34.33 | 163,074 | +0.40(+1.18%) |
Dec 17, 2018 | 33.91 | 34.93 | 33.87 | 33.93 | 175,615 | +0.00(+0.00%) |
Dec 14, 2018 | 33.86 | 34.99 | 33.81 | 33.93 | 136,300 | -0.18(-0.53%) |
Dec 13, 2018 | 34.71 | 35.00 | 33.77 | 34.11 | 198,043 | -0.42(-1.22%) |
Dec 12, 2018 | 34.61 | 35.03 | 34.04 | 34.53 | 174,809 | +0.34(+0.99%) |
Dec 11, 2018 | 34.28 | 35.73 | 34.04 | 34.19 | 168,125 | -0.09(-0.26%) |
Dec 10, 2018 | 34.76 | 35.68 | 33.98 | 34.28 | 196,754 | -0.48(-1.38%) |
Dec 07, 2018 | 35.72 | 36.66 | 34.65 | 34.76 | 148,500 | -0.77(-2.17%) |
Dec 06, 2018 | 35.65 | 36.00 | 34.63 | 35.53 | 260,467 | -0.54(-1.50%) |
Dec 04, 2018 | 36.44 | 36.91 | 35.77 | 36.07 | 370,400 | -0.51(-1.39%) |