Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.12 | 43.67 | 42.82 | 43.22 | 669,730 | +0.14(+0.32%) |
Feb 27, 2019 | 42.76 | 43.49 | 42.64 | 43.08 | 610,905 | +0.22(+0.51%) |
Feb 26, 2019 | 43.43 | 43.47 | 42.61 | 42.86 | 816,651 | -0.56(-1.29%) |
Feb 25, 2019 | 43.80 | 43.87 | 43.33 | 43.42 | 859,249 | -0.16(-0.37%) |
Feb 22, 2019 | 42.57 | 43.61 | 42.55 | 43.58 | 638,200 | +1.04(+2.44%) |
Feb 21, 2019 | 42.79 | 42.86 | 42.28 | 42.54 | 568,518 | -0.25(-0.58%) |
Feb 20, 2019 | 42.26 | 42.91 | 42.00 | 42.79 | 804,677 | +0.55(+1.30%) |
Feb 19, 2019 | 41.92 | 42.35 | 41.62 | 42.24 | 539,054 | +0.21(+0.50%) |
Feb 15, 2019 | 41.83 | 42.26 | 41.50 | 42.03 | 763,700 | +0.45(+1.08%) |
Feb 14, 2019 | 41.06 | 41.81 | 41.06 | 41.58 | 667,280 | +0.45(+1.09%) |
Feb 13, 2019 | 41.34 | 41.50 | 40.62 | 41.13 | 609,049 | +0.28(+0.69%) |
Feb 12, 2019 | 40.18 | 40.94 | 39.99 | 40.85 | 623,507 | +0.84(+2.10%) |
Feb 11, 2019 | 39.81 | 40.25 | 39.44 | 40.01 | 839,712 | +0.30(+0.76%) |
Feb 08, 2019 | 39.13 | 39.73 | 38.79 | 39.71 | 602,300 | +0.19(+0.48%) |
Feb 07, 2019 | 39.39 | 39.60 | 38.79 | 39.52 | 1,002,286 | +0.04(+0.10%) |
Feb 06, 2019 | 39.50 | 39.65 | 38.75 | 39.48 | 1,481,327 | +0.25(+0.64%) |
Feb 05, 2019 | 41.22 | 41.50 | 38.99 | 39.23 | 1,960,818 | +1.89(+5.06%) |
Feb 04, 2019 | 37.27 | 37.40 | 36.75 | 37.34 | 1,704,743 | +0.06(+0.16%) |
Feb 01, 2019 | 36.89 | 37.76 | 36.78 | 37.28 | 1,124,100 | +0.35(+0.95%) |
Jan 31, 2019 | 36.51 | 37.23 | 36.24 | 36.93 | 911,799 | +0.41(+1.12%) |
Jan 30, 2019 | 36.47 | 36.76 | 35.97 | 36.52 | 803,072 | +0.25(+0.69%) |
Jan 29, 2019 | 36.68 | 36.68 | 36.00 | 36.27 | 1,096,534 | -0.22(-0.60%) |
Jan 28, 2019 | 35.61 | 36.62 | 35.53 | 36.49 | 1,037,901 | +0.49(+1.36%) |
Jan 25, 2019 | 35.92 | 36.30 | 35.61 | 36.00 | 1,172,900 | +0.40(+1.12%) |
Jan 24, 2019 | 35.10 | 35.75 | 34.92 | 35.60 | 1,039,816 | +0.29(+0.82%) |
Jan 23, 2019 | 35.39 | 35.78 | 34.80 | 35.31 | 801,898 | -0.08(-0.23%) |
Jan 22, 2019 | 35.38 | 35.80 | 35.16 | 35.39 | 1,039,107 | -0.22(-0.62%) |
Jan 18, 2019 | 35.44 | 35.95 | 35.05 | 35.61 | 558,500 | +0.40(+1.14%) |
Jan 17, 2019 | 34.54 | 35.35 | 34.32 | 35.21 | 1,332,780 | +0.58(+1.67%) |
Jan 16, 2019 | 34.19 | 34.96 | 34.19 | 34.63 | 869,520 | +0.56(+1.64%) |
Jan 15, 2019 | 33.72 | 34.27 | 33.52 | 34.07 | 867,741 | +0.48(+1.43%) |
Jan 14, 2019 | 33.54 | 33.69 | 33.30 | 33.59 | 779,697 | -0.16(-0.47%) |
Jan 11, 2019 | 33.83 | 33.93 | 33.57 | 33.75 | 639,700 | -0.13(-0.38%) |
Jan 10, 2019 | 33.19 | 33.97 | 32.97 | 33.88 | 748,708 | +0.50(+1.50%) |
Jan 09, 2019 | 32.79 | 33.43 | 32.73 | 33.38 | 894,399 | +0.59(+1.80%) |
Jan 08, 2019 | 32.34 | 33.06 | 32.15 | 32.79 | 1,390,952 | +0.79(+2.47%) |
Jan 07, 2019 | 31.02 | 32.18 | 30.85 | 32.00 | 1,063,601 | +0.92(+2.96%) |
Jan 04, 2019 | 30.05 | 31.36 | 29.94 | 31.08 | 3,530,300 | +1.24(+4.16%) |
Jan 03, 2019 | 30.66 | 30.66 | 29.29 | 29.84 | 1,149,905 | -1.07(-3.46%) |
Jan 02, 2019 | 30.86 | 31.26 | 30.24 | 30.91 | 1,201,728 | -0.27(-0.87%) |
Dec 31, 2018 | 30.87 | 31.41 | 30.41 | 31.18 | 1,213,100 | +0.44(+1.43%) |
Dec 28, 2018 | 31.01 | 31.40 | 30.44 | 30.74 | 765,800 | -0.04(-0.13%) |
Dec 27, 2018 | 30.55 | 30.79 | 29.74 | 30.78 | 986,031 | -0.26(-0.84%) |
Dec 26, 2018 | 30.28 | 31.05 | 29.72 | 31.04 | 1,388,157 | +1.09(+3.64%) |
Dec 24, 2018 | 30.19 | 30.46 | 29.23 | 29.95 | 884,000 | -0.49(-1.61%) |
Dec 21, 2018 | 31.79 | 31.79 | 30.32 | 30.44 | 2,712,600 | -0.68(-2.19%) |
Dec 20, 2018 | 32.82 | 32.85 | 31.02 | 31.12 | 804,927 | -1.61(-4.92%) |
Dec 19, 2018 | 33.30 | 33.56 | 32.11 | 32.73 | 1,251,961 | -0.50(-1.50%) |
Dec 18, 2018 | 34.56 | 34.58 | 33.04 | 33.23 | 783,109 | -1.01(-2.95%) |
Dec 17, 2018 | 34.62 | 34.99 | 33.99 | 34.24 | 1,826,911 | -0.40(-1.15%) |
Dec 14, 2018 | 35.63 | 35.85 | 34.43 | 34.64 | 1,004,900 | -1.41(-3.91%) |
Dec 13, 2018 | 36.81 | 36.91 | 35.89 | 36.05 | 411,998 | -0.46(-1.26%) |
Dec 12, 2018 | 36.70 | 37.26 | 36.38 | 36.51 | 911,146 | +0.24(+0.66%) |
Dec 11, 2018 | 36.10 | 36.47 | 35.79 | 36.27 | 869,487 | +0.57(+1.60%) |
Dec 10, 2018 | 36.31 | 36.55 | 35.28 | 35.70 | 1,135,962 | -0.62(-1.71%) |
Dec 07, 2018 | 37.07 | 37.31 | 35.97 | 36.32 | 859,200 | -0.99(-2.65%) |
Dec 06, 2018 | 37.57 | 37.68 | 36.73 | 37.31 | 869,075 | -0.76(-2.00%) |
Dec 04, 2018 | 40.24 | 40.36 | 37.99 | 38.07 | 698,800 | -2.22(-5.51%) |