Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.31 | 40.23 | 39.00 | 40.13 | 652,282 | +0.62(+1.57%) |
Feb 27, 2019 | 39.22 | 39.57 | 38.79 | 39.51 | 359,711 | +0.07(+0.18%) |
Feb 26, 2019 | 39.84 | 39.97 | 39.05 | 39.44 | 563,788 | -0.57(-1.42%) |
Feb 25, 2019 | 40.20 | 40.83 | 39.95 | 40.01 | 476,184 | +0.22(+0.55%) |
Feb 22, 2019 | 39.60 | 40.19 | 39.43 | 39.79 | 387,300 | +0.48(+1.22%) |
Feb 21, 2019 | 39.38 | 39.61 | 39.08 | 39.31 | 368,295 | -0.07(-0.18%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.00 | 39.38 | 521,754 | +0.25(+0.64%) |
Feb 19, 2019 | 39.76 | 40.11 | 39.10 | 39.13 | 761,970 | -0.88(-2.20%) |
Feb 15, 2019 | 39.52 | 40.01 | 39.30 | 40.01 | 606,500 | +0.83(+2.12%) |
Feb 14, 2019 | 38.58 | 39.50 | 38.43 | 39.18 | 544,877 | +0.52(+1.35%) |
Feb 13, 2019 | 38.58 | 38.95 | 38.54 | 38.66 | 508,611 | +0.16(+0.42%) |
Feb 12, 2019 | 38.53 | 38.96 | 38.40 | 38.50 | 539,035 | +0.39(+1.02%) |
Feb 11, 2019 | 38.10 | 38.42 | 37.82 | 38.11 | 375,864 | +0.17(+0.45%) |
Feb 08, 2019 | 37.88 | 38.49 | 37.83 | 37.94 | 654,200 | -0.35(-0.91%) |
Feb 07, 2019 | 38.74 | 38.98 | 37.65 | 38.29 | 826,632 | -1.02(-2.59%) |
Feb 06, 2019 | 39.22 | 40.00 | 39.14 | 39.31 | 999,605 | +0.56(+1.45%) |
Feb 05, 2019 | 37.52 | 38.92 | 37.52 | 38.75 | 809,037 | +1.17(+3.11%) |
Feb 04, 2019 | 37.64 | 37.82 | 36.75 | 37.58 | 864,931 | +0.12(+0.32%) |
Feb 01, 2019 | 37.14 | 37.85 | 37.02 | 37.46 | 793,300 | +0.31(+0.83%) |
Jan 31, 2019 | 36.55 | 38.19 | 35.36 | 37.15 | 2,552,685 | -1.29(-3.36%) |
Jan 30, 2019 | 37.97 | 38.69 | 37.48 | 38.44 | 1,298,887 | +0.88(+2.34%) |
Jan 29, 2019 | 38.59 | 38.59 | 37.51 | 37.56 | 929,804 | -0.89(-2.31%) |
Jan 28, 2019 | 37.30 | 38.75 | 37.02 | 38.45 | 790,241 | +0.25(+0.65%) |
Jan 25, 2019 | 36.87 | 38.43 | 36.57 | 38.20 | 912,100 | +1.77(+4.86%) |
Jan 24, 2019 | 35.48 | 36.90 | 35.48 | 36.43 | 794,897 | +1.43(+4.09%) |
Jan 23, 2019 | 35.91 | 36.15 | 34.61 | 35.00 | 700,904 | -0.66(-1.85%) |
Jan 22, 2019 | 36.48 | 36.48 | 35.39 | 35.66 | 441,168 | -0.99(-2.70%) |
Jan 18, 2019 | 36.56 | 37.22 | 36.10 | 36.65 | 752,300 | +0.39(+1.08%) |
Jan 17, 2019 | 35.33 | 36.54 | 35.16 | 36.26 | 696,725 | +0.56(+1.57%) |
Jan 16, 2019 | 35.59 | 36.71 | 35.48 | 35.70 | 672,280 | +0.18(+0.51%) |
Jan 15, 2019 | 35.86 | 36.20 | 35.30 | 35.52 | 507,654 | -0.08(-0.22%) |
Jan 14, 2019 | 35.33 | 36.00 | 35.08 | 35.60 | 805,474 | -0.21(-0.59%) |
Jan 11, 2019 | 34.47 | 36.33 | 34.40 | 35.81 | 831,600 | +1.22(+3.53%) |
Jan 10, 2019 | 33.81 | 34.95 | 33.70 | 34.59 | 908,134 | +0.64(+1.89%) |
Jan 09, 2019 | 33.15 | 34.75 | 32.97 | 33.95 | 1,217,446 | +1.48(+4.56%) |
Jan 08, 2019 | 32.47 | 33.23 | 32.00 | 32.47 | 1,365,244 | +0.33(+1.03%) |
Jan 07, 2019 | 32.35 | 32.74 | 31.66 | 32.14 | 1,164,641 | -0.08(-0.25%) |
Jan 04, 2019 | 32.03 | 32.95 | 31.79 | 32.22 | 932,400 | +0.87(+2.78%) |
Jan 03, 2019 | 32.23 | 32.93 | 31.25 | 31.35 | 2,120,286 | -2.91(-8.49%) |
Jan 02, 2019 | 32.55 | 34.42 | 32.33 | 34.26 | 667,184 | +1.08(+3.25%) |
Dec 31, 2018 | 33.23 | 33.83 | 32.60 | 33.18 | 810,700 | +0.03(+0.09%) |
Dec 28, 2018 | 33.99 | 34.28 | 32.86 | 33.15 | 625,800 | -0.74(-2.18%) |
Dec 27, 2018 | 33.02 | 33.89 | 32.62 | 33.89 | 559,926 | +0.34(+1.01%) |
Dec 26, 2018 | 31.89 | 33.57 | 31.47 | 33.55 | 769,290 | +1.84(+5.80%) |
Dec 24, 2018 | 32.46 | 32.86 | 31.71 | 31.71 | 463,100 | -1.16(-3.53%) |
Dec 21, 2018 | 34.42 | 35.03 | 32.76 | 32.87 | 2,420,700 | -1.67(-4.83%) |
Dec 20, 2018 | 34.67 | 35.46 | 34.20 | 34.54 | 603,528 | -0.10(-0.29%) |
Dec 19, 2018 | 36.86 | 36.99 | 34.25 | 34.64 | 888,836 | -2.23(-6.05%) |
Dec 18, 2018 | 36.49 | 37.48 | 36.10 | 36.87 | 726,230 | +0.98(+2.73%) |
Dec 17, 2018 | 35.96 | 37.28 | 35.60 | 35.89 | 829,899 | -0.05(-0.14%) |
Dec 14, 2018 | 36.36 | 36.94 | 35.89 | 35.94 | 796,000 | -1.00(-2.71%) |
Dec 13, 2018 | 37.61 | 37.90 | 36.66 | 36.94 | 423,467 | -0.60(-1.60%) |
Dec 12, 2018 | 38.44 | 38.48 | 37.50 | 37.54 | 609,338 | -0.08(-0.21%) |
Dec 11, 2018 | 37.38 | 38.29 | 37.18 | 37.62 | 755,179 | +0.73(+1.98%) |
Dec 10, 2018 | 36.52 | 37.44 | 36.07 | 36.89 | 746,034 | +0.14(+0.38%) |
Dec 07, 2018 | 38.01 | 38.27 | 36.58 | 36.75 | 638,400 | -1.23(-3.24%) |
Dec 06, 2018 | 37.13 | 38.22 | 36.93 | 37.98 | 1,317,406 | +0.03(+0.08%) |
Dec 04, 2018 | 36.79 | 38.73 | 36.23 | 37.95 | 3,070,500 | -0.72(-1.86%) |