Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.45 | 45.58 | 40.35 | 42.97 | 4,359,482 | +1.61(+3.90%) |
Feb 27, 2019 | 42.15 | 42.37 | 40.90 | 41.36 | 2,742,687 | -1.08(-2.55%) |
Feb 26, 2019 | 42.65 | 43.34 | 42.31 | 42.44 | 1,833,839 | -0.46(-1.07%) |
Feb 25, 2019 | 43.25 | 44.00 | 42.77 | 42.90 | 1,938,377 | -0.11(-0.27%) |
Feb 22, 2019 | 42.97 | 43.10 | 42.50 | 43.01 | 1,466,149 | +0.54(+1.28%) |
Feb 21, 2019 | 42.89 | 43.09 | 42.18 | 42.47 | 1,030,310 | -0.54(-1.27%) |
Feb 20, 2019 | 43.70 | 43.70 | 42.94 | 43.01 | 991,533 | -0.54(-1.23%) |
Feb 19, 2019 | 43.19 | 43.65 | 42.83 | 43.55 | 1,159,803 | +0.53(+1.23%) |
Feb 15, 2019 | 43.18 | 43.36 | 42.68 | 43.02 | 1,200,342 | +0.31(+0.72%) |
Feb 14, 2019 | 42.56 | 42.91 | 41.99 | 42.71 | 773,635 | +0.25(+0.58%) |
Feb 13, 2019 | 42.39 | 42.97 | 42.21 | 42.47 | 878,086 | -0.09(-0.21%) |
Feb 12, 2019 | 41.60 | 42.72 | 41.54 | 42.55 | 941,146 | +1.25(+3.02%) |
Feb 11, 2019 | 42.05 | 42.10 | 40.87 | 41.31 | 1,603,422 | -0.55(-1.32%) |
Feb 08, 2019 | 40.51 | 41.89 | 40.12 | 41.86 | 1,758,469 | +0.96(+2.34%) |
Feb 07, 2019 | 41.56 | 42.18 | 40.80 | 40.90 | 1,739,750 | -0.76(-1.81%) |
Feb 06, 2019 | 41.31 | 41.71 | 40.96 | 41.66 | 1,649,282 | +0.50(+1.22%) |
Feb 05, 2019 | 40.83 | 41.70 | 40.51 | 41.16 | 1,400,235 | +0.55(+1.36%) |
Feb 04, 2019 | 40.59 | 40.87 | 40.22 | 40.60 | 1,525,467 | -0.11(-0.26%) |
Feb 01, 2019 | 40.38 | 41.13 | 39.52 | 40.71 | 2,015,856 | -0.11(-0.28%) |
Jan 31, 2019 | 40.83 | 41.52 | 40.61 | 40.82 | 1,885,217 | +0.31(+0.76%) |
Jan 30, 2019 | 40.24 | 40.52 | 39.38 | 40.51 | 1,646,547 | +0.32(+0.79%) |
Jan 29, 2019 | 40.76 | 40.88 | 39.62 | 40.20 | 1,008,619 | +0.26(+0.66%) |
Jan 28, 2019 | 40.55 | 40.61 | 39.42 | 39.93 | 1,521,689 | -0.40(-1.00%) |
Jan 25, 2019 | 39.84 | 40.48 | 39.77 | 40.34 | 1,206,145 | +0.91(+2.30%) |
Jan 24, 2019 | 39.26 | 39.55 | 38.92 | 39.43 | 1,378,267 | -0.09(-0.22%) |
Jan 23, 2019 | 39.47 | 40.02 | 39.01 | 39.52 | 1,473,399 | +0.03(+0.07%) |
Jan 22, 2019 | 39.88 | 39.88 | 38.96 | 39.49 | 1,371,339 | -0.91(-2.24%) |
Jan 18, 2019 | 39.43 | 40.50 | 39.31 | 40.40 | 1,606,335 | +0.97(+2.45%) |
Jan 17, 2019 | 38.87 | 39.61 | 38.67 | 39.43 | 1,503,335 | +0.31(+0.79%) |
Jan 16, 2019 | 39.87 | 40.09 | 39.12 | 39.13 | 1,707,805 | -0.60(-1.50%) |
Jan 15, 2019 | 40.36 | 40.49 | 39.51 | 39.72 | 1,514,649 | -0.46(-1.14%) |
Jan 14, 2019 | 39.44 | 40.53 | 39.33 | 40.18 | 1,384,605 | +0.33(+0.84%) |
Jan 11, 2019 | 38.65 | 40.11 | 38.06 | 39.85 | 2,127,367 | +1.27(+3.28%) |
Jan 10, 2019 | 38.40 | 39.39 | 38.10 | 38.58 | 1,766,783 | -0.26(-0.68%) |
Jan 09, 2019 | 39.22 | 39.28 | 37.83 | 38.84 | 2,494,564 | -0.63(-1.60%) |
Jan 08, 2019 | 39.08 | 39.57 | 38.36 | 39.48 | 3,166,670 | +0.78(+2.02%) |
Jan 07, 2019 | 37.28 | 39.16 | 37.09 | 38.70 | 2,194,429 | +1.50(+4.04%) |
Jan 04, 2019 | 35.41 | 37.35 | 35.34 | 37.19 | 4,884,548 | +2.15(+6.14%) |
Jan 03, 2019 | 35.98 | 35.99 | 34.90 | 35.04 | 1,711,598 | -0.55(-1.56%) |
Jan 02, 2019 | 33.84 | 35.93 | 33.73 | 35.59 | 2,595,168 | +1.54(+4.52%) |
Dec 31, 2018 | 35.00 | 35.25 | 33.13 | 34.05 | 2,441,762 | -1.03(-2.93%) |
Dec 28, 2018 | 34.89 | 35.62 | 34.27 | 35.08 | 2,582,744 | +0.26(+0.76%) |
Dec 27, 2018 | 34.85 | 34.87 | 33.24 | 34.82 | 2,796,432 | -0.95(-2.65%) |
Dec 26, 2018 | 32.63 | 35.77 | 32.52 | 35.77 | 6,177,283 | +3.69(+11.51%) |
Dec 24, 2018 | 33.00 | 33.21 | 31.88 | 32.08 | 4,364,995 | -0.47(-1.43%) |
Dec 21, 2018 | 39.06 | 39.06 | 32.31 | 32.54 | 15,486,113 | -13.47(-29.28%) |
Dec 20, 2018 | 47.17 | 47.26 | 45.20 | 46.02 | 1,695,278 | -1.21(-2.57%) |
Dec 19, 2018 | 48.94 | 49.54 | 46.89 | 47.23 | 2,036,540 | -1.41(-2.91%) |
Dec 18, 2018 | 49.93 | 50.28 | 48.39 | 48.64 | 1,289,874 | -0.91(-1.83%) |
Dec 17, 2018 | 49.63 | 50.99 | 48.78 | 49.55 | 1,380,399 | -0.54(-1.07%) |
Dec 14, 2018 | 50.91 | 51.17 | 49.99 | 50.08 | 1,792,946 | -1.34(-2.60%) |
Dec 13, 2018 | 51.68 | 52.07 | 51.00 | 51.42 | 1,138,589 | -0.31(-0.59%) |
Dec 12, 2018 | 51.79 | 52.80 | 51.68 | 51.73 | 1,070,071 | +0.33(+0.63%) |
Dec 11, 2018 | 52.51 | 53.26 | 50.82 | 51.40 | 1,447,063 | -0.31(-0.59%) |
Dec 10, 2018 | 52.56 | 52.56 | 50.71 | 51.71 | 1,053,808 | -0.96(-1.82%) |
Dec 07, 2018 | 54.77 | 55.07 | 52.44 | 52.67 | 1,285,683 | -2.36(-4.30%) |
Dec 06, 2018 | 55.45 | 55.89 | 54.48 | 55.03 | 2,154,287 | -0.19(-0.35%) |
Dec 04, 2018 | 55.85 | 56.48 | 55.13 | 55.23 | 1,594,274 | -0.54(-0.96%) |