Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.49 | 45.63 | 40.39 | 43.01 | 4,355,272 | +1.62(+3.90%) |
Feb 27, 2019 | 42.19 | 42.41 | 40.94 | 41.40 | 2,740,038 | -1.08(-2.55%) |
Feb 26, 2019 | 42.69 | 43.38 | 42.35 | 42.48 | 1,832,068 | -0.46(-1.07%) |
Feb 25, 2019 | 43.29 | 44.05 | 42.81 | 42.94 | 1,936,505 | -0.11(-0.27%) |
Feb 22, 2019 | 43.02 | 43.14 | 42.54 | 43.05 | 1,464,733 | +0.55(+1.28%) |
Feb 21, 2019 | 42.93 | 43.13 | 42.22 | 42.51 | 1,029,314 | -0.55(-1.27%) |
Feb 20, 2019 | 43.75 | 43.75 | 42.98 | 43.05 | 990,575 | -0.54(-1.23%) |
Feb 19, 2019 | 43.24 | 43.69 | 42.88 | 43.59 | 1,158,683 | +0.53(+1.23%) |
Feb 15, 2019 | 43.22 | 43.40 | 42.72 | 43.06 | 1,199,183 | +0.31(+0.72%) |
Feb 14, 2019 | 42.60 | 42.95 | 42.03 | 42.75 | 772,888 | +0.25(+0.58%) |
Feb 13, 2019 | 42.44 | 43.01 | 42.25 | 42.51 | 877,238 | -0.09(-0.21%) |
Feb 12, 2019 | 41.64 | 42.76 | 41.58 | 42.59 | 940,237 | +1.25(+3.02%) |
Feb 11, 2019 | 42.09 | 42.14 | 40.91 | 41.35 | 1,601,874 | -0.55(-1.32%) |
Feb 08, 2019 | 40.54 | 41.93 | 40.16 | 41.90 | 1,756,770 | +0.96(+2.34%) |
Feb 07, 2019 | 41.60 | 42.22 | 40.84 | 40.94 | 1,738,069 | -0.76(-1.81%) |
Feb 06, 2019 | 41.35 | 41.75 | 41.00 | 41.70 | 1,647,689 | +0.50(+1.22%) |
Feb 05, 2019 | 40.87 | 41.74 | 40.55 | 41.20 | 1,398,882 | +0.55(+1.36%) |
Feb 04, 2019 | 40.63 | 40.91 | 40.25 | 40.64 | 1,523,993 | -0.11(-0.26%) |
Feb 01, 2019 | 40.42 | 41.17 | 39.56 | 40.75 | 2,013,909 | -0.11(-0.28%) |
Jan 31, 2019 | 40.87 | 41.56 | 40.65 | 40.86 | 1,883,396 | +0.31(+0.76%) |
Jan 30, 2019 | 40.28 | 40.56 | 39.42 | 40.55 | 1,644,956 | +0.32(+0.79%) |
Jan 29, 2019 | 40.80 | 40.92 | 39.66 | 40.24 | 1,007,645 | +0.26(+0.66%) |
Jan 28, 2019 | 40.59 | 40.65 | 39.46 | 39.97 | 1,520,219 | -0.40(-1.00%) |
Jan 25, 2019 | 39.88 | 40.52 | 39.81 | 40.38 | 1,204,980 | +0.91(+2.30%) |
Jan 24, 2019 | 39.30 | 39.59 | 38.96 | 39.47 | 1,376,935 | -0.09(-0.22%) |
Jan 23, 2019 | 39.51 | 40.06 | 39.05 | 39.56 | 1,471,975 | +0.03(+0.07%) |
Jan 22, 2019 | 39.92 | 39.92 | 39.00 | 39.53 | 1,370,015 | -0.91(-2.24%) |
Jan 18, 2019 | 39.47 | 40.54 | 39.35 | 40.44 | 1,604,784 | +0.97(+2.45%) |
Jan 17, 2019 | 38.91 | 39.65 | 38.71 | 39.47 | 1,501,883 | +0.31(+0.79%) |
Jan 16, 2019 | 39.91 | 40.13 | 39.15 | 39.16 | 1,706,156 | -0.60(-1.50%) |
Jan 15, 2019 | 40.40 | 40.53 | 39.55 | 39.76 | 1,513,186 | -0.46(-1.14%) |
Jan 14, 2019 | 39.48 | 40.57 | 39.37 | 40.22 | 1,383,267 | +0.33(+0.84%) |
Jan 11, 2019 | 38.69 | 40.15 | 38.10 | 39.88 | 2,125,313 | +1.27(+3.28%) |
Jan 10, 2019 | 38.43 | 39.43 | 38.13 | 38.62 | 1,765,077 | -0.26(-0.68%) |
Jan 09, 2019 | 39.26 | 39.32 | 37.87 | 38.88 | 2,492,154 | -0.63(-1.60%) |
Jan 08, 2019 | 39.12 | 39.61 | 38.40 | 39.52 | 3,163,611 | +0.78(+2.02%) |
Jan 07, 2019 | 37.32 | 39.20 | 37.12 | 38.73 | 2,192,310 | +1.50(+4.04%) |
Jan 04, 2019 | 35.44 | 37.39 | 35.37 | 37.23 | 4,879,830 | +2.16(+6.14%) |
Jan 03, 2019 | 36.01 | 36.02 | 34.93 | 35.07 | 1,709,944 | -0.55(-1.56%) |
Jan 02, 2019 | 33.87 | 35.96 | 33.76 | 35.63 | 2,592,661 | +1.54(+4.52%) |
Dec 31, 2018 | 35.03 | 35.28 | 33.16 | 34.09 | 2,439,403 | -1.03(-2.93%) |
Dec 28, 2018 | 34.92 | 35.65 | 34.31 | 35.12 | 2,580,250 | +0.26(+0.76%) |
Dec 27, 2018 | 34.88 | 34.91 | 33.27 | 34.85 | 2,793,731 | -0.95(-2.65%) |
Dec 26, 2018 | 32.66 | 35.80 | 32.55 | 35.80 | 6,171,316 | +3.69(+11.51%) |
Dec 24, 2018 | 33.03 | 33.24 | 31.91 | 32.11 | 4,360,779 | -0.47(-1.43%) |
Dec 21, 2018 | 39.10 | 39.10 | 32.35 | 32.57 | 15,471,156 | -13.49(-29.28%) |
Dec 20, 2018 | 47.21 | 47.31 | 45.24 | 46.06 | 1,693,641 | -1.21(-2.57%) |
Dec 19, 2018 | 48.99 | 49.59 | 46.93 | 47.27 | 2,034,573 | -1.42(-2.91%) |
Dec 18, 2018 | 49.97 | 50.33 | 48.44 | 48.69 | 1,288,629 | -0.91(-1.83%) |
Dec 17, 2018 | 49.68 | 51.04 | 48.83 | 49.60 | 1,379,066 | -0.54(-1.07%) |
Dec 14, 2018 | 50.96 | 51.22 | 50.04 | 50.13 | 1,791,215 | -1.34(-2.60%) |
Dec 13, 2018 | 51.73 | 52.12 | 51.05 | 51.47 | 1,137,489 | -0.31(-0.59%) |
Dec 12, 2018 | 51.84 | 52.86 | 51.73 | 51.78 | 1,069,038 | +0.33(+0.63%) |
Dec 11, 2018 | 52.56 | 53.31 | 50.87 | 51.45 | 1,445,665 | -0.31(-0.59%) |
Dec 10, 2018 | 52.61 | 52.61 | 50.76 | 51.76 | 1,052,790 | -0.96(-1.82%) |
Dec 07, 2018 | 54.82 | 55.12 | 52.49 | 52.72 | 1,284,441 | -2.37(-4.30%) |
Dec 06, 2018 | 55.50 | 55.95 | 54.53 | 55.09 | 2,152,206 | -0.19(-0.35%) |
Dec 04, 2018 | 55.90 | 56.54 | 55.18 | 55.28 | 1,592,734 | -0.54(-0.96%) |