Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.23 | 40.30 | 40.00 | 40.00 | 132,999 | -0.12(-0.30%) |
Feb 27, 2019 | 40.30 | 40.30 | 40.12 | 40.12 | 82,583 | +0.21(+0.53%) |
Feb 26, 2019 | 39.86 | 39.91 | 39.86 | 39.91 | 20,391 | +0.17(+0.43%) |
Feb 25, 2019 | 39.73 | 40.20 | 39.73 | 39.74 | 38,595 | -0.09(-0.21%) |
Feb 22, 2019 | 39.24 | 39.88 | 39.24 | 39.83 | 45,900 | -0.11(-0.29%) |
Feb 21, 2019 | 39.94 | 40.11 | 39.94 | 39.94 | 17,326 | -0.21(-0.52%) |
Feb 20, 2019 | 39.82 | 40.15 | 39.82 | 40.15 | 1,150 | -0.30(-0.74%) |
Feb 19, 2019 | 40.45 | 40.45 | 40.45 | 12 | +0.00(+0.00%) | |
Feb 15, 2019 | 40.30 | 40.45 | 40.30 | 40.45 | 1,600 | +0.85(+2.15%) |
Feb 14, 2019 | 39.60 | 39.60 | 39.60 | 55 | +0.00(+0.00%) | |
Feb 13, 2019 | 39.60 | 40.79 | 39.60 | 39.60 | 926 | +0.61(+1.56%) |
Feb 12, 2019 | 38.87 | 38.99 | 38.87 | 38.99 | 60,564 | -0.29(-0.74%) |
Feb 11, 2019 | 39.00 | 39.28 | 39.00 | 39.28 | 999 | +0.03(+0.08%) |
Feb 08, 2019 | 40.00 | 40.00 | 39.25 | 39.25 | 53,500 | -0.75(-1.88%) |
Feb 07, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 8,905 | -0.01(-0.02%) |
Feb 06, 2019 | 40.01 | 40.01 | 40.01 | 40.01 | 41,480 | +0.55(+1.39%) |
Feb 05, 2019 | 39.22 | 39.46 | 39.22 | 39.46 | 1,311 | -0.99(-2.45%) |
Feb 04, 2019 | 39.96 | 40.53 | 39.96 | 40.45 | 24,770 | -0.51(-1.25%) |
Feb 01, 2019 | 40.00 | 40.96 | 40.00 | 40.96 | 66,000 | +0.96(+2.40%) |
Jan 31, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 46,193 | -0.85(-2.08%) |
Jan 30, 2019 | 40.87 | 41.00 | 40.84 | 40.85 | 49,067 | -0.27(-0.66%) |
Jan 29, 2019 | 40.51 | 41.12 | 40.51 | 41.12 | 7,283 | +0.29(+0.71%) |
Jan 28, 2019 | 40.79 | 40.83 | 40.79 | 40.83 | 55,452 | -0.80(-1.92%) |
Jan 25, 2019 | 40.58 | 41.63 | 40.58 | 41.63 | 26,400 | +1.71(+4.28%) |
Jan 24, 2019 | 39.92 | 39.92 | 39.92 | 39.92 | 77,026 | +0.19(+0.48%) |
Jan 23, 2019 | 40.55 | 40.55 | 39.73 | 39.73 | 63,023 | -0.22(-0.55%) |
Jan 22, 2019 | 40.10 | 40.30 | 39.95 | 39.95 | 73,186 | +0.64(+1.62%) |
Jan 18, 2019 | 39.15 | 39.75 | 39.15 | 39.31 | 15,400 | -0.44(-1.09%) |
Jan 17, 2019 | 39.40 | 39.75 | 39.40 | 39.75 | 119,677 | +0.53(+1.35%) |
Jan 16, 2019 | 39.90 | 39.90 | 39.22 | 39.22 | 211,149 | -0.88(-2.19%) |
Jan 15, 2019 | 40.10 | 40.50 | 40.10 | 40.10 | 11,392 | -0.95(-2.31%) |
Jan 14, 2019 | 40.05 | 41.05 | 40.04 | 41.05 | 705 | +0.25(+0.61%) |
Jan 11, 2019 | 40.40 | 41.00 | 39.94 | 40.80 | 103,700 | +1.80(+4.62%) |
Jan 10, 2019 | 39.27 | 39.49 | 39.00 | 39.00 | 45,616 | +0.67(+1.75%) |
Jan 09, 2019 | 39.36 | 39.36 | 38.33 | 38.33 | 21,661 | +0.68(+1.82%) |
Jan 08, 2019 | 38.11 | 38.47 | 37.52 | 37.65 | 7,227 | +0.39(+1.05%) |
Jan 07, 2019 | 37.51 | 37.51 | 37.26 | 37.26 | 92,662 | +1.85(+5.23%) |
Jan 04, 2019 | 34.45 | 35.41 | 34.40 | 35.40 | 125,000 | +2.08(+6.25%) |
Jan 03, 2019 | 33.32 | 33.32 | 33.32 | 600,000 | +0.00(+0.00%) | |
Jan 02, 2019 | 33.30 | 33.32 | 33.30 | 33.32 | 162,141 | -0.07(-0.21%) |
Dec 31, 2018 | 33.39 | 33.39 | 33.39 | 33.39 | 10,200 | +0.39(+1.18%) |
Dec 28, 2018 | 33.62 | 33.62 | 33.00 | 33.00 | 304,700 | -0.46(-1.37%) |
Dec 27, 2018 | 33.04 | 33.72 | 33.04 | 33.46 | 99,715 | -0.34(-1.01%) |
Dec 26, 2018 | 33.80 | 33.80 | 33.80 | 250,044 | +0.00(+0.00%) | |
Dec 24, 2018 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | +0.17(+0.52%) |
Dec 21, 2018 | 33.71 | 33.71 | 33.20 | 33.62 | 475,600 | -0.27(-0.81%) |
Dec 20, 2018 | 33.81 | 34.00 | 33.64 | 33.90 | 980,764 | +2.40(+7.62%) |
Dec 19, 2018 | 32.30 | 32.30 | 31.50 | 31.50 | 357,848 | +0.20(+0.64%) |
Dec 18, 2018 | 31.64 | 32.49 | 31.22 | 31.30 | 2,213,820 | -1.71(-5.18%) |
Dec 17, 2018 | 33.54 | 33.55 | 33.01 | 33.01 | 839,334 | -1.53(-4.43%) |
Dec 14, 2018 | 34.63 | 34.63 | 34.40 | 34.54 | 1,426,700 | -0.32(-0.92%) |
Dec 13, 2018 | 34.70 | 34.99 | 34.62 | 34.86 | 764,291 | +1.37(+4.09%) |
Dec 12, 2018 | 33.20 | 33.80 | 32.62 | 33.49 | 180,842 | +0.97(+2.98%) |
Dec 11, 2018 | 33.02 | 33.02 | 32.52 | 32.52 | 747,630 | +0.04(+0.12%) |
Dec 10, 2018 | 32.82 | 32.88 | 32.43 | 32.48 | 365,500 | -1.28(-3.79%) |
Dec 07, 2018 | 34.86 | 34.86 | 33.53 | 33.76 | 594,600 | -2.04(-5.70%) |
Dec 06, 2018 | 35.47 | 36.19 | 34.65 | 35.80 | 924,957 | +0.02(+0.06%) |
Dec 04, 2018 | 37.64 | 37.64 | 35.78 | 35.78 | 223,800 | -1.36(-3.66%) |