Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.66 | 43.85 | 42.17 | 43.22 | 886,965 | +0.34(+0.79%) |
Feb 27, 2019 | 43.65 | 43.96 | 42.75 | 42.88 | 978,209 | -1.06(-2.41%) |
Feb 26, 2019 | 44.10 | 44.83 | 43.77 | 43.94 | 516,109 | -0.40(-0.90%) |
Feb 25, 2019 | 44.18 | 44.88 | 43.90 | 44.34 | 1,104,089 | +0.58(+1.33%) |
Feb 22, 2019 | 43.26 | 43.78 | 42.67 | 43.76 | 605,200 | +0.88(+2.05%) |
Feb 21, 2019 | 42.70 | 43.04 | 42.12 | 42.88 | 493,388 | +0.39(+0.92%) |
Feb 20, 2019 | 42.70 | 43.07 | 42.25 | 42.49 | 647,346 | +0.14(+0.33%) |
Feb 19, 2019 | 41.73 | 42.46 | 41.50 | 42.35 | 593,935 | +0.53(+1.27%) |
Feb 15, 2019 | 41.74 | 41.86 | 41.22 | 41.82 | 426,300 | +0.41(+0.99%) |
Feb 14, 2019 | 40.71 | 41.61 | 40.50 | 41.41 | 771,541 | +0.46(+1.12%) |
Feb 13, 2019 | 40.80 | 41.45 | 40.30 | 40.95 | 1,031,340 | +0.26(+0.64%) |
Feb 12, 2019 | 40.13 | 40.79 | 39.68 | 40.69 | 602,056 | +0.71(+1.78%) |
Feb 11, 2019 | 39.17 | 40.00 | 38.87 | 39.98 | 631,324 | +0.88(+2.25%) |
Feb 08, 2019 | 38.11 | 39.33 | 38.11 | 39.10 | 465,200 | +0.42(+1.09%) |
Feb 07, 2019 | 39.28 | 39.92 | 38.35 | 38.68 | 468,774 | -1.18(-2.96%) |
Feb 06, 2019 | 39.64 | 40.23 | 39.54 | 39.86 | 566,246 | +0.44(+1.12%) |
Feb 05, 2019 | 40.00 | 40.30 | 39.41 | 39.42 | 440,369 | -0.53(-1.33%) |
Feb 04, 2019 | 40.00 | 40.07 | 39.31 | 39.95 | 484,615 | -0.02(-0.05%) |
Feb 01, 2019 | 39.67 | 40.84 | 39.67 | 39.97 | 700,700 | +0.53(+1.34%) |
Jan 31, 2019 | 38.44 | 40.16 | 38.44 | 39.44 | 763,839 | +0.98(+2.55%) |
Jan 30, 2019 | 38.71 | 40.00 | 36.97 | 38.46 | 1,583,566 | +0.75(+1.99%) |
Jan 29, 2019 | 37.64 | 38.30 | 36.70 | 37.71 | 1,236,210 | +0.07(+0.19%) |
Jan 28, 2019 | 38.19 | 39.46 | 37.29 | 37.64 | 1,828,914 | -0.22(-0.58%) |
Jan 25, 2019 | 36.54 | 38.05 | 36.41 | 37.86 | 800,800 | +1.32(+3.61%) |
Jan 24, 2019 | 35.26 | 36.84 | 34.76 | 36.54 | 940,114 | +1.85(+5.33%) |
Jan 23, 2019 | 34.30 | 34.92 | 33.80 | 34.69 | 534,514 | +0.57(+1.67%) |
Jan 22, 2019 | 34.47 | 34.53 | 33.58 | 34.12 | 426,491 | -0.77(-2.21%) |
Jan 18, 2019 | 35.02 | 35.48 | 34.69 | 34.89 | 676,800 | +0.13(+0.37%) |
Jan 17, 2019 | 34.59 | 35.11 | 34.19 | 34.76 | 898,934 | -0.24(-0.69%) |
Jan 16, 2019 | 35.43 | 35.98 | 34.98 | 35.00 | 833,277 | -0.16(-0.46%) |
Jan 15, 2019 | 33.88 | 35.84 | 33.87 | 35.16 | 1,367,480 | +1.84(+5.52%) |
Jan 14, 2019 | 33.78 | 33.80 | 32.43 | 33.32 | 589,365 | -1.06(-3.08%) |
Jan 11, 2019 | 33.63 | 35.47 | 33.38 | 34.38 | 1,564,700 | +1.40(+4.24%) |
Jan 10, 2019 | 32.20 | 33.43 | 32.01 | 32.98 | 649,207 | +0.58(+1.79%) |
Jan 09, 2019 | 31.88 | 32.86 | 31.88 | 32.40 | 1,312,175 | +0.86(+2.73%) |
Jan 08, 2019 | 32.28 | 32.29 | 31.18 | 31.54 | 1,474,644 | -0.15(-0.47%) |
Jan 07, 2019 | 31.05 | 32.35 | 30.61 | 31.69 | 990,476 | +0.85(+2.76%) |
Jan 04, 2019 | 30.25 | 31.15 | 29.84 | 30.84 | 1,022,000 | +1.16(+3.91%) |
Jan 03, 2019 | 31.48 | 31.48 | 29.56 | 29.68 | 794,172 | -2.13(-6.70%) |
Jan 02, 2019 | 31.28 | 32.73 | 31.28 | 31.81 | 459,845 | -0.34(-1.06%) |
Dec 31, 2018 | 32.27 | 32.62 | 31.73 | 32.15 | 439,200 | +0.04(+0.12%) |
Dec 28, 2018 | 32.16 | 32.95 | 31.59 | 32.11 | 322,900 | +0.08(+0.25%) |
Dec 27, 2018 | 31.33 | 32.26 | 30.94 | 32.03 | 326,668 | +0.01(+0.03%) |
Dec 26, 2018 | 30.16 | 32.04 | 30.16 | 32.02 | 405,229 | +1.78(+5.89%) |
Dec 24, 2018 | 30.46 | 31.10 | 30.20 | 30.24 | 231,900 | -0.59(-1.91%) |
Dec 21, 2018 | 32.31 | 32.31 | 30.76 | 30.83 | 625,100 | -1.00(-3.14%) |
Dec 20, 2018 | 32.32 | 32.83 | 31.40 | 31.83 | 616,782 | -0.34(-1.06%) |
Dec 19, 2018 | 32.79 | 33.49 | 31.62 | 32.17 | 781,499 | -0.68(-2.07%) |
Dec 18, 2018 | 32.87 | 33.62 | 32.69 | 32.85 | 582,866 | +0.36(+1.11%) |
Dec 17, 2018 | 32.92 | 33.21 | 31.67 | 32.49 | 873,019 | -0.47(-1.43%) |
Dec 14, 2018 | 33.37 | 34.32 | 32.73 | 32.96 | 947,700 | -0.82(-2.43%) |
Dec 13, 2018 | 35.19 | 35.32 | 33.53 | 33.78 | 1,020,150 | -1.00(-2.88%) |
Dec 12, 2018 | 35.43 | 35.91 | 34.74 | 34.78 | 709,479 | +0.17(+0.49%) |
Dec 11, 2018 | 35.58 | 36.52 | 34.54 | 34.61 | 910,439 | -0.19(-0.55%) |
Dec 10, 2018 | 35.35 | 35.93 | 34.74 | 34.80 | 660,553 | -0.66(-1.86%) |
Dec 07, 2018 | 35.85 | 37.14 | 35.43 | 35.46 | 944,200 | -0.37(-1.03%) |
Dec 06, 2018 | 37.38 | 37.50 | 34.71 | 35.83 | 1,026,927 | -3.65(-9.25%) |
Dec 04, 2018 | 41.01 | 41.38 | 39.37 | 39.48 | 632,400 | -1.87(-4.52%) |