Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.87 | 42.95 | 41.90 | 41.99 | 141,779 | -0.89(-2.08%) |
Feb 27, 2019 | 42.62 | 43.05 | 42.24 | 42.88 | 170,253 | +0.21(+0.48%) |
Feb 26, 2019 | 43.45 | 44.01 | 42.59 | 42.67 | 161,819 | -0.69(-1.60%) |
Feb 25, 2019 | 43.87 | 44.23 | 43.37 | 43.37 | 172,258 | -0.28(-0.64%) |
Feb 22, 2019 | 42.54 | 43.75 | 42.54 | 43.65 | 163,987 | +1.05(+2.48%) |
Feb 21, 2019 | 42.75 | 43.31 | 41.86 | 42.59 | 339,083 | -1.32(-3.01%) |
Feb 20, 2019 | 43.57 | 44.08 | 42.94 | 43.91 | 239,343 | +0.38(+0.86%) |
Feb 19, 2019 | 43.47 | 44.24 | 43.36 | 43.53 | 211,710 | +0.04(+0.10%) |
Feb 15, 2019 | 42.76 | 43.99 | 42.76 | 43.49 | 248,083 | +0.89(+2.09%) |
Feb 14, 2019 | 42.17 | 42.76 | 42.03 | 42.60 | 145,360 | +0.30(+0.71%) |
Feb 13, 2019 | 42.19 | 42.48 | 42.07 | 42.30 | 174,144 | +0.11(+0.26%) |
Feb 12, 2019 | 41.68 | 42.76 | 41.68 | 42.19 | 206,521 | +0.65(+1.56%) |
Feb 11, 2019 | 41.38 | 41.88 | 41.29 | 41.54 | 156,292 | +0.27(+0.66%) |
Feb 08, 2019 | 41.40 | 41.70 | 40.91 | 41.26 | 143,641 | -0.21(-0.52%) |
Feb 07, 2019 | 41.92 | 42.09 | 41.01 | 41.48 | 168,664 | -0.65(-1.54%) |
Feb 06, 2019 | 41.99 | 42.28 | 41.01 | 42.13 | 263,429 | +0.03(+0.07%) |
Feb 05, 2019 | 40.55 | 42.11 | 40.53 | 42.10 | 501,168 | +1.60(+3.95%) |
Feb 04, 2019 | 39.64 | 40.69 | 39.64 | 40.50 | 174,787 | +0.71(+1.78%) |
Feb 01, 2019 | 40.28 | 40.42 | 39.50 | 39.79 | 138,622 | -0.38(-0.94%) |
Jan 31, 2019 | 39.35 | 40.45 | 39.08 | 40.17 | 252,966 | +0.84(+2.14%) |
Jan 30, 2019 | 39.48 | 39.70 | 39.13 | 39.33 | 151,145 | -0.04(-0.11%) |
Jan 29, 2019 | 39.85 | 40.05 | 39.02 | 39.37 | 248,558 | -0.55(-1.37%) |
Jan 28, 2019 | 39.78 | 40.25 | 39.61 | 39.91 | 137,782 | -0.05(-0.13%) |
Jan 25, 2019 | 40.09 | 40.31 | 39.65 | 39.97 | 164,123 | +0.19(+0.48%) |
Jan 24, 2019 | 40.78 | 40.92 | 39.71 | 39.77 | 135,944 | -1.06(-2.60%) |
Jan 23, 2019 | 40.84 | 41.03 | 40.33 | 40.84 | 125,179 | +0.11(+0.27%) |
Jan 22, 2019 | 41.06 | 41.29 | 40.43 | 40.73 | 132,767 | -0.54(-1.30%) |
Jan 18, 2019 | 41.77 | 42.29 | 41.18 | 41.26 | 162,631 | -0.29(-0.71%) |
Jan 17, 2019 | 41.10 | 41.91 | 41.10 | 41.56 | 161,109 | +0.41(+1.00%) |
Jan 16, 2019 | 40.88 | 41.54 | 40.71 | 41.15 | 131,756 | +0.33(+0.81%) |
Jan 15, 2019 | 41.08 | 41.11 | 40.38 | 40.81 | 143,301 | -0.31(-0.75%) |
Jan 14, 2019 | 40.89 | 41.51 | 40.89 | 41.12 | 158,548 | +0.13(+0.31%) |
Jan 11, 2019 | 40.25 | 41.09 | 40.25 | 41.00 | 292,437 | +0.56(+1.39%) |
Jan 10, 2019 | 40.05 | 40.65 | 39.94 | 40.44 | 86,842 | +0.07(+0.18%) |
Jan 09, 2019 | 40.22 | 40.41 | 39.79 | 40.36 | 94,429 | +0.09(+0.22%) |
Jan 08, 2019 | 39.81 | 40.28 | 39.15 | 40.28 | 179,819 | +0.55(+1.37%) |
Jan 07, 2019 | 39.07 | 40.03 | 38.17 | 39.73 | 166,065 | +0.75(+1.93%) |
Jan 04, 2019 | 39.07 | 39.14 | 37.86 | 38.98 | 341,945 | +0.18(+0.46%) |
Jan 03, 2019 | 39.60 | 39.80 | 38.68 | 38.80 | 215,412 | -1.01(-2.54%) |
Jan 02, 2019 | 38.96 | 40.31 | 38.93 | 39.81 | 223,421 | +0.58(+1.47%) |
Dec 31, 2018 | 38.88 | 39.35 | 38.74 | 39.24 | 284,570 | +0.48(+1.24%) |
Dec 28, 2018 | 38.46 | 39.40 | 37.95 | 38.76 | 226,652 | +0.29(+0.77%) |
Dec 27, 2018 | 38.20 | 38.54 | 37.33 | 38.46 | 280,818 | -0.08(-0.21%) |
Dec 26, 2018 | 37.27 | 38.65 | 37.23 | 38.54 | 192,455 | +1.28(+3.42%) |
Dec 24, 2018 | 36.88 | 37.87 | 36.86 | 37.27 | 166,564 | -0.28(-0.75%) |
Dec 21, 2018 | 38.60 | 39.21 | 37.55 | 37.55 | 764,460 | -1.11(-2.88%) |
Dec 20, 2018 | 38.65 | 39.52 | 38.24 | 38.66 | 243,226 | -0.08(-0.21%) |
Dec 19, 2018 | 39.36 | 40.06 | 38.71 | 38.74 | 307,368 | -0.55(-1.39%) |
Dec 18, 2018 | 39.50 | 40.22 | 39.24 | 39.29 | 249,480 | +0.18(+0.45%) |
Dec 17, 2018 | 38.87 | 39.89 | 38.87 | 39.11 | 267,295 | -0.04(-0.09%) |
Dec 14, 2018 | 38.71 | 39.68 | 38.71 | 39.15 | 223,126 | +0.31(+0.80%) |
Dec 13, 2018 | 39.61 | 39.88 | 38.40 | 38.84 | 157,554 | -0.77(-1.95%) |
Dec 12, 2018 | 39.36 | 40.00 | 39.07 | 39.61 | 240,885 | +0.52(+1.34%) |
Dec 11, 2018 | 39.13 | 39.42 | 38.40 | 39.09 | 183,288 | +0.29(+0.74%) |
Dec 10, 2018 | 39.05 | 39.47 | 38.57 | 38.80 | 233,600 | -0.12(-0.30%) |
Dec 07, 2018 | 39.47 | 41.24 | 38.46 | 38.92 | 310,477 | -0.23(-0.58%) |
Dec 06, 2018 | 38.24 | 39.15 | 37.98 | 39.15 | 221,914 | +0.94(+2.45%) |
Dec 04, 2018 | 39.72 | 40.14 | 38.12 | 38.21 | 169,684 | -1.58(-3.97%) |