Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.00 | 39.03 | 38.64 | 38.65 | 140,153 | -0.46(-1.18%) |
Feb 27, 2019 | 39.36 | 39.38 | 38.91 | 39.11 | 58,391 | -0.53(-1.34%) |
Feb 26, 2019 | 39.47 | 39.65 | 39.33 | 39.64 | 35,561 | +0.10(+0.25%) |
Feb 25, 2019 | 39.79 | 39.87 | 39.47 | 39.54 | 43,294 | -0.08(-0.20%) |
Feb 22, 2019 | 39.60 | 39.90 | 39.56 | 39.62 | 86,200 | +0.27(+0.69%) |
Feb 21, 2019 | 40.05 | 40.09 | 39.35 | 39.35 | 118,874 | -0.95(-2.36%) |
Feb 20, 2019 | 40.62 | 40.75 | 40.21 | 40.30 | 65,416 | -0.12(-0.30%) |
Feb 19, 2019 | 39.96 | 40.48 | 39.96 | 40.42 | 218,968 | +1.17(+2.98%) |
Feb 15, 2019 | 39.12 | 39.33 | 38.85 | 39.25 | 61,900 | +0.52(+1.34%) |
Feb 14, 2019 | 38.60 | 38.83 | 38.45 | 38.73 | 109,804 | +0.38(+0.99%) |
Feb 13, 2019 | 38.67 | 39.08 | 38.32 | 38.35 | 67,065 | -0.35(-0.90%) |
Feb 12, 2019 | 38.75 | 38.76 | 38.52 | 38.70 | 32,446 | +0.17(+0.45%) |
Feb 11, 2019 | 38.23 | 38.60 | 38.23 | 38.52 | 56,772 | -0.37(-0.94%) |
Feb 08, 2019 | 38.83 | 38.99 | 38.77 | 38.89 | 42,100 | +0.28(+0.73%) |
Feb 07, 2019 | 38.63 | 38.71 | 38.46 | 38.61 | 39,573 | +0.16(+0.42%) |
Feb 06, 2019 | 38.89 | 38.89 | 38.42 | 38.45 | 60,343 | -0.51(-1.31%) |
Feb 05, 2019 | 38.94 | 39.02 | 38.83 | 38.96 | 73,695 | +0.18(+0.46%) |
Feb 04, 2019 | 38.79 | 38.96 | 38.70 | 38.78 | 47,000 | -0.36(-0.92%) |
Feb 01, 2019 | 39.35 | 39.46 | 39.05 | 39.14 | 83,100 | -0.12(-0.31%) |
Jan 31, 2019 | 39.56 | 39.56 | 39.23 | 39.26 | 80,474 | +0.01(+0.03%) |
Jan 30, 2019 | 38.74 | 39.49 | 38.65 | 39.25 | 271,123 | +0.47(+1.21%) |
Jan 29, 2019 | 38.62 | 38.83 | 38.51 | 38.78 | 144,931 | +0.40(+1.04%) |
Jan 28, 2019 | 38.06 | 38.38 | 38.04 | 38.38 | 57,545 | +0.29(+0.76%) |
Jan 25, 2019 | 37.61 | 38.13 | 37.59 | 38.09 | 65,100 | +1.07(+2.89%) |
Jan 24, 2019 | 37.06 | 37.18 | 36.94 | 37.02 | 86,378 | -0.14(-0.38%) |
Jan 23, 2019 | 36.95 | 37.30 | 36.90 | 37.16 | 112,439 | -0.09(-0.24%) |
Jan 22, 2019 | 37.10 | 37.30 | 36.97 | 37.25 | 64,618 | +0.22(+0.59%) |
Jan 18, 2019 | 37.15 | 37.30 | 37.00 | 37.03 | 90,400 | -0.66(-1.75%) |
Jan 17, 2019 | 37.67 | 37.77 | 37.53 | 37.69 | 64,936 | -0.12(-0.31%) |
Jan 16, 2019 | 37.68 | 37.91 | 37.68 | 37.81 | 37,233 | +0.25(+0.66%) |
Jan 15, 2019 | 37.85 | 37.90 | 37.46 | 37.56 | 49,628 | -0.17(-0.45%) |
Jan 14, 2019 | 37.78 | 37.80 | 37.66 | 37.73 | 19,206 | +0.18(+0.48%) |
Jan 11, 2019 | 37.52 | 37.72 | 37.49 | 37.55 | 90,900 | +0.10(+0.27%) |
Jan 10, 2019 | 37.71 | 37.81 | 37.44 | 37.45 | 44,027 | -0.46(-1.21%) |
Jan 09, 2019 | 37.37 | 37.92 | 37.37 | 37.91 | 56,647 | +0.55(+1.47%) |
Jan 08, 2019 | 37.16 | 37.47 | 37.12 | 37.36 | 75,722 | -0.26(-0.69%) |
Jan 07, 2019 | 37.78 | 37.93 | 37.51 | 37.62 | 32,816 | +0.21(+0.56%) |
Jan 04, 2019 | 37.50 | 37.59 | 37.00 | 37.41 | 53,900 | -0.83(-2.17%) |
Jan 03, 2019 | 37.71 | 38.24 | 37.65 | 38.24 | 57,655 | +0.87(+2.33%) |
Jan 02, 2019 | 37.44 | 37.74 | 37.00 | 37.37 | 222,747 | -0.04(-0.11%) |
Dec 31, 2018 | 37.23 | 37.41 | 37.16 | 37.41 | 93,600 | +0.19(+0.51%) |
Dec 28, 2018 | 37.02 | 37.25 | 36.97 | 37.22 | 21,400 | +0.52(+1.42%) |
Dec 27, 2018 | 36.93 | 37.20 | 36.57 | 36.70 | 99,502 | +0.20(+0.55%) |
Dec 26, 2018 | 37.04 | 37.67 | 36.00 | 36.50 | 86,689 | -0.11(-0.30%) |
Dec 24, 2018 | 36.40 | 36.66 | 36.15 | 36.61 | 53,000 | +0.73(+2.03%) |
Dec 21, 2018 | 36.21 | 36.21 | 35.78 | 35.88 | 37,600 | -0.30(-0.83%) |
Dec 20, 2018 | 36.02 | 36.47 | 35.70 | 36.18 | 96,328 | +1.07(+3.05%) |
Dec 19, 2018 | 35.63 | 36.08 | 35.09 | 35.11 | 127,567 | -0.42(-1.18%) |
Dec 18, 2018 | 35.33 | 35.55 | 35.33 | 35.53 | 8,036 | +0.19(+0.54%) |
Dec 17, 2018 | 35.07 | 35.44 | 35.07 | 35.34 | 40,615 | +0.44(+1.26%) |
Dec 14, 2018 | 34.69 | 35.04 | 34.64 | 34.90 | 24,700 | -0.33(-0.93%) |
Dec 13, 2018 | 35.19 | 35.25 | 35.09 | 35.23 | 113,276 | -0.17(-0.48%) |
Dec 12, 2018 | 35.32 | 35.47 | 35.32 | 35.40 | 17,986 | +0.16(+0.45%) |
Dec 11, 2018 | 35.34 | 35.43 | 35.13 | 35.24 | 44,472 | -0.07(-0.20%) |
Dec 10, 2018 | 35.36 | 35.45 | 35.20 | 35.31 | 36,986 | -0.23(-0.65%) |
Dec 07, 2018 | 35.31 | 35.64 | 35.25 | 35.54 | 26,400 | +0.53(+1.51%) |
Dec 06, 2018 | 35.19 | 35.39 | 34.74 | 35.01 | 23,962 | +0.04(+0.11%) |
Dec 04, 2018 | 35.13 | 35.19 | 34.92 | 34.97 | 38,600 | +0.39(+1.13%) |