Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.66 | 41.66 | 41.19 | 41.19 | 3,279 | -0.46(-1.09%) |
Feb 27, 2019 | 41.28 | 41.65 | 40.69 | 41.65 | 2,735 | +0.58(+1.41%) |
Feb 26, 2019 | 41.39 | 41.67 | 40.46 | 41.07 | 4,653 | -0.14(-0.33%) |
Feb 25, 2019 | 41.22 | 41.30 | 41.20 | 41.20 | 3,522 | -0.15(-0.37%) |
Feb 22, 2019 | 40.92 | 41.57 | 40.68 | 41.36 | 6,401 | +0.94(+2.32%) |
Feb 21, 2019 | 40.10 | 40.87 | 39.74 | 40.42 | 9,100 | -0.11(-0.26%) |
Feb 20, 2019 | 40.40 | 40.96 | 39.68 | 40.52 | 8,058 | +0.16(+0.38%) |
Feb 19, 2019 | 41.01 | 41.10 | 40.36 | 40.37 | 12,948 | -0.44(-1.07%) |
Feb 15, 2019 | 40.92 | 41.14 | 40.12 | 40.81 | 5,781 | -0.07(-0.17%) |
Feb 14, 2019 | 40.54 | 40.91 | 39.77 | 40.87 | 7,093 | -0.08(-0.19%) |
Feb 13, 2019 | 41.16 | 41.16 | 40.25 | 40.95 | 4,709 | -0.31(-0.75%) |
Feb 12, 2019 | 40.68 | 41.45 | 40.11 | 41.26 | 4,872 | +0.64(+1.57%) |
Feb 11, 2019 | 41.03 | 41.85 | 40.07 | 40.62 | 7,119 | -0.21(-0.52%) |
Feb 08, 2019 | 41.68 | 41.70 | 40.83 | 40.83 | 8,466 | -0.67(-1.61%) |
Feb 07, 2019 | 42.08 | 42.08 | 41.50 | 41.50 | 3,593 | -0.56(-1.34%) |
Feb 06, 2019 | 41.16 | 42.06 | 40.69 | 42.06 | 7,008 | +0.68(+1.64%) |
Feb 05, 2019 | 41.49 | 41.89 | 40.84 | 41.39 | 6,143 | +0.46(+1.11%) |
Feb 04, 2019 | 40.12 | 41.97 | 40.09 | 40.93 | 9,075 | +0.48(+1.20%) |
Feb 01, 2019 | 41.16 | 41.73 | 39.27 | 40.45 | 15,589 | -0.61(-1.49%) |
Jan 31, 2019 | 39.37 | 41.06 | 39.05 | 41.06 | 8,334 | +1.70(+4.31%) |
Jan 30, 2019 | 40.00 | 40.62 | 39.10 | 39.36 | 10,916 | -0.46(-1.14%) |
Jan 29, 2019 | 39.63 | 40.18 | 38.95 | 39.82 | 7,743 | +0.15(+0.39%) |
Jan 28, 2019 | 38.84 | 39.66 | 38.46 | 39.66 | 4,769 | +0.58(+1.49%) |
Jan 25, 2019 | 38.78 | 39.71 | 38.73 | 39.08 | 3,613 | +0.40(+1.03%) |
Jan 24, 2019 | 38.67 | 39.80 | 37.44 | 38.68 | 7,823 | -0.07(-0.17%) |
Jan 23, 2019 | 37.91 | 38.75 | 36.96 | 38.75 | 2,737 | +0.91(+2.41%) |
Jan 22, 2019 | 39.42 | 39.42 | 37.47 | 37.84 | 14,658 | -1.50(-3.82%) |
Jan 18, 2019 | 38.82 | 39.88 | 37.99 | 39.34 | 20,545 | +0.49(+1.27%) |
Jan 17, 2019 | 38.08 | 38.93 | 37.73 | 38.85 | 7,928 | +0.75(+1.96%) |
Jan 16, 2019 | 37.51 | 38.63 | 37.39 | 38.10 | 11,731 | +0.67(+1.79%) |
Jan 15, 2019 | 37.87 | 38.03 | 36.77 | 37.44 | 5,070 | -0.36(-0.95%) |
Jan 14, 2019 | 36.52 | 37.79 | 36.24 | 37.79 | 10,547 | +0.82(+2.23%) |
Jan 11, 2019 | 36.74 | 37.37 | 36.12 | 36.97 | 9,188 | +0.09(+0.24%) |
Jan 10, 2019 | 36.61 | 37.07 | 35.02 | 36.88 | 11,250 | +0.09(+0.24%) |
Jan 09, 2019 | 37.24 | 38.08 | 36.44 | 36.80 | 5,826 | -0.25(-0.68%) |
Jan 08, 2019 | 36.84 | 37.97 | 36.84 | 37.05 | 9,797 | +0.19(+0.53%) |
Jan 07, 2019 | 34.96 | 36.85 | 33.92 | 36.85 | 11,430 | +1.99(+5.69%) |
Jan 04, 2019 | 35.37 | 35.37 | 34.83 | 34.87 | 7,743 | -0.16(-0.44%) |
Jan 03, 2019 | 34.40 | 35.35 | 34.40 | 35.02 | 8,820 | +0.50(+1.46%) |
Jan 02, 2019 | 33.75 | 34.69 | 33.75 | 34.52 | 7,873 | +0.40(+1.16%) |
Dec 31, 2018 | 32.53 | 35.03 | 32.53 | 34.12 | 17,758 | +1.49(+4.57%) |
Dec 28, 2018 | 33.47 | 33.47 | 32.28 | 32.63 | 15,280 | -0.78(-2.35%) |
Dec 27, 2018 | 34.56 | 34.84 | 33.06 | 33.42 | 19,754 | -1.53(-4.38%) |
Dec 26, 2018 | 34.55 | 35.32 | 34.40 | 34.95 | 7,223 | +0.59(+1.72%) |
Dec 24, 2018 | 34.24 | 35.03 | 34.14 | 34.36 | 6,401 | +0.01(+0.03%) |
Dec 21, 2018 | 34.23 | 34.78 | 33.97 | 34.35 | 42,139 | +0.14(+0.42%) |
Dec 20, 2018 | 32.68 | 34.37 | 32.63 | 34.20 | 41,629 | +1.38(+4.21%) |
Dec 19, 2018 | 33.05 | 33.33 | 32.28 | 32.82 | 43,675 | -0.16(-0.50%) |
Dec 18, 2018 | 33.70 | 34.06 | 32.33 | 32.98 | 51,246 | -0.55(-1.64%) |
Dec 17, 2018 | 32.73 | 34.26 | 32.48 | 33.53 | 44,493 | +0.17(+0.52%) |
Dec 14, 2018 | 32.97 | 34.03 | 32.75 | 33.36 | 19,568 | +0.43(+1.32%) |
Dec 13, 2018 | 32.11 | 33.45 | 32.11 | 32.93 | 18,125 | +0.89(+2.77%) |
Dec 12, 2018 | 32.95 | 33.15 | 31.48 | 32.04 | 25,545 | -0.48(-1.49%) |
Dec 11, 2018 | 34.72 | 34.77 | 31.99 | 32.52 | 23,341 | -1.84(-5.37%) |
Dec 10, 2018 | 39.13 | 39.13 | 34.03 | 34.36 | 20,054 | -4.72(-12.08%) |
Dec 07, 2018 | 39.94 | 40.26 | 38.91 | 39.09 | 11,803 | -0.86(-2.15%) |
Dec 06, 2018 | 40.11 | 40.11 | 38.93 | 39.95 | 14,838 | +0.01(+0.02%) |
Dec 04, 2018 | 40.81 | 41.51 | 39.85 | 39.94 | 10,664 | -1.01(-2.48%) |