Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.49 | 40.60 | 40.36 | 40.38 | 267,241 | -0.08(-0.19%) |
Feb 27, 2019 | 40.04 | 40.48 | 39.94 | 40.46 | 213,915 | +0.43(+1.08%) |
Feb 26, 2019 | 40.20 | 40.51 | 40.02 | 40.03 | 498,345 | -0.33(-0.82%) |
Feb 25, 2019 | 40.72 | 40.80 | 40.33 | 40.36 | 304,824 | -0.09(-0.21%) |
Feb 22, 2019 | 40.50 | 40.51 | 40.22 | 40.44 | 207,878 | +0.03(+0.08%) |
Feb 21, 2019 | 40.68 | 40.73 | 40.27 | 40.41 | 214,368 | -0.28(-0.69%) |
Feb 20, 2019 | 40.27 | 40.72 | 40.09 | 40.69 | 197,185 | +0.43(+1.08%) |
Feb 19, 2019 | 39.75 | 40.37 | 39.62 | 40.26 | 329,409 | +0.32(+0.81%) |
Feb 15, 2019 | 39.38 | 39.98 | 39.36 | 39.93 | 327,672 | +0.82(+2.09%) |
Feb 14, 2019 | 39.18 | 39.30 | 38.84 | 39.12 | 241,601 | -0.38(-0.97%) |
Feb 13, 2019 | 39.68 | 39.78 | 39.41 | 39.50 | 357,695 | -0.08(-0.19%) |
Feb 12, 2019 | 39.42 | 39.78 | 39.42 | 39.58 | 379,261 | +0.43(+1.11%) |
Feb 11, 2019 | 39.01 | 39.16 | 38.88 | 39.14 | 344,028 | +0.26(+0.66%) |
Feb 08, 2019 | 39.12 | 39.28 | 38.49 | 38.89 | 278,462 | -0.33(-0.85%) |
Feb 07, 2019 | 39.34 | 39.79 | 38.84 | 39.22 | 489,714 | +0.63(+1.63%) |
Feb 06, 2019 | 38.47 | 38.79 | 38.38 | 38.59 | 197,899 | -0.01(-0.02%) |
Feb 05, 2019 | 38.85 | 38.85 | 38.32 | 38.60 | 332,432 | -0.20(-0.50%) |
Feb 04, 2019 | 38.49 | 38.79 | 38.32 | 38.79 | 158,284 | +0.32(+0.84%) |
Feb 01, 2019 | 38.34 | 38.62 | 38.29 | 38.47 | 317,337 | +0.26(+0.67%) |
Jan 31, 2019 | 38.33 | 38.51 | 37.62 | 38.21 | 408,039 | -0.35(-0.91%) |
Jan 30, 2019 | 38.85 | 38.95 | 38.51 | 38.56 | 467,037 | -0.20(-0.53%) |
Jan 29, 2019 | 38.92 | 39.11 | 38.76 | 38.77 | 233,926 | -0.16(-0.42%) |
Jan 28, 2019 | 38.56 | 38.97 | 38.51 | 38.93 | 321,461 | +0.14(+0.35%) |
Jan 25, 2019 | 38.69 | 38.97 | 38.44 | 38.79 | 304,887 | +0.35(+0.91%) |
Jan 24, 2019 | 38.13 | 38.63 | 38.03 | 38.44 | 355,439 | +0.10(+0.27%) |
Jan 23, 2019 | 38.44 | 38.54 | 38.02 | 38.34 | 501,480 | +0.05(+0.13%) |
Jan 22, 2019 | 38.23 | 38.53 | 38.09 | 38.29 | 560,467 | -0.17(-0.44%) |
Jan 18, 2019 | 38.03 | 38.49 | 37.69 | 38.46 | 238,531 | +0.76(+2.01%) |
Jan 17, 2019 | 37.23 | 37.80 | 37.04 | 37.70 | 265,119 | +0.37(+0.98%) |
Jan 16, 2019 | 36.76 | 37.47 | 36.64 | 37.34 | 319,774 | +0.85(+2.33%) |
Jan 15, 2019 | 36.13 | 36.52 | 35.84 | 36.49 | 183,416 | +0.26(+0.73%) |
Jan 14, 2019 | 35.69 | 36.42 | 35.47 | 36.22 | 224,085 | +0.24(+0.66%) |
Jan 11, 2019 | 35.67 | 36.12 | 35.45 | 35.98 | 289,972 | +0.11(+0.31%) |
Jan 10, 2019 | 35.80 | 36.06 | 35.49 | 35.87 | 334,457 | -0.15(-0.43%) |
Jan 09, 2019 | 35.85 | 36.14 | 35.57 | 36.03 | 316,297 | +0.26(+0.74%) |
Jan 08, 2019 | 35.80 | 35.80 | 35.14 | 35.76 | 470,339 | +0.24(+0.67%) |
Jan 07, 2019 | 35.24 | 35.87 | 35.04 | 35.52 | 393,167 | +0.19(+0.53%) |
Jan 04, 2019 | 34.93 | 35.47 | 34.83 | 35.34 | 505,131 | +1.00(+2.90%) |
Jan 03, 2019 | 34.42 | 34.93 | 34.22 | 34.34 | 282,883 | -0.21(-0.62%) |
Jan 02, 2019 | 33.51 | 34.55 | 33.48 | 34.55 | 265,077 | +0.63(+1.86%) |
Dec 31, 2018 | 33.81 | 34.10 | 33.35 | 33.92 | 424,916 | +0.26(+0.78%) |
Dec 28, 2018 | 33.65 | 34.08 | 33.44 | 33.66 | 560,331 | +0.13(+0.38%) |
Dec 27, 2018 | 33.02 | 33.53 | 32.42 | 33.53 | 787,661 | +0.01(+0.03%) |
Dec 26, 2018 | 32.18 | 33.52 | 31.73 | 33.52 | 600,845 | +1.48(+4.62%) |
Dec 24, 2018 | 32.41 | 32.68 | 32.01 | 32.04 | 201,770 | -0.64(-1.95%) |
Dec 21, 2018 | 33.08 | 33.71 | 32.57 | 32.68 | 1,043,735 | -0.52(-1.56%) |
Dec 20, 2018 | 33.10 | 33.59 | 32.87 | 33.20 | 890,878 | -0.14(-0.41%) |
Dec 19, 2018 | 34.11 | 34.50 | 33.15 | 33.33 | 705,941 | -0.83(-2.42%) |
Dec 18, 2018 | 34.91 | 35.14 | 34.00 | 34.16 | 673,398 | -0.54(-1.55%) |
Dec 17, 2018 | 34.84 | 35.43 | 34.55 | 34.70 | 526,689 | -0.28(-0.80%) |
Dec 14, 2018 | 35.15 | 35.74 | 34.90 | 34.98 | 355,075 | -0.52(-1.47%) |
Dec 13, 2018 | 36.49 | 36.55 | 35.40 | 35.50 | 321,979 | -0.93(-2.55%) |
Dec 12, 2018 | 36.61 | 36.90 | 36.18 | 36.43 | 334,450 | +0.29(+0.79%) |
Dec 11, 2018 | 36.92 | 37.16 | 36.02 | 36.14 | 516,396 | -0.42(-1.15%) |
Dec 10, 2018 | 37.32 | 37.32 | 36.12 | 36.56 | 368,537 | -0.82(-2.19%) |
Dec 07, 2018 | 37.95 | 38.37 | 37.12 | 37.38 | 356,615 | -0.57(-1.51%) |
Dec 06, 2018 | 37.55 | 37.97 | 36.97 | 37.96 | 583,595 | -0.30(-0.77%) |
Dec 04, 2018 | 39.88 | 40.02 | 37.97 | 38.25 | 301,168 | -1.95(-4.85%) |