Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.68 | 43.80 | 43.59 | 43.60 | 23,556 | -0.11(-0.26%) |
Feb 27, 2019 | 43.68 | 43.72 | 43.68 | 43.71 | 3,086 | -0.09(-0.20%) |
Feb 26, 2019 | 43.54 | 43.80 | 43.54 | 43.80 | 17,332 | +0.43(+0.99%) |
Feb 25, 2019 | 43.41 | 43.42 | 43.34 | 43.37 | 3,529 | +0.15(+0.35%) |
Feb 22, 2019 | 43.24 | 43.29 | 43.17 | 43.22 | 56,731 | +0.18(+0.43%) |
Feb 21, 2019 | 43.15 | 43.19 | 43.03 | 43.03 | 4,288 | -0.18(-0.43%) |
Feb 20, 2019 | 43.07 | 43.35 | 43.07 | 43.22 | 3,048 | +0.18(+0.43%) |
Feb 19, 2019 | 42.91 | 43.05 | 42.91 | 43.03 | 11,858 | +0.46(+1.08%) |
Feb 15, 2019 | 42.44 | 42.60 | 42.37 | 42.57 | 2,652 | +0.28(+0.67%) |
Feb 14, 2019 | 42.12 | 42.37 | 42.12 | 42.29 | 40,392 | +0.10(+0.23%) |
Feb 13, 2019 | 42.39 | 42.42 | 42.19 | 42.19 | 5,591 | +0.06(+0.14%) |
Feb 12, 2019 | 42.02 | 42.27 | 41.97 | 42.13 | 6,760 | +0.47(+1.14%) |
Feb 11, 2019 | 41.78 | 41.82 | 41.66 | 41.66 | 8,567 | -0.14(-0.34%) |
Feb 08, 2019 | 41.81 | 41.81 | 41.63 | 41.80 | 5,650 | -0.30(-0.72%) |
Feb 07, 2019 | 42.37 | 42.45 | 42.10 | 42.10 | 15,169 | -0.68(-1.60%) |
Feb 06, 2019 | 42.89 | 42.89 | 42.65 | 42.79 | 12,397 | +0.04(+0.10%) |
Feb 05, 2019 | 42.75 | 42.81 | 42.72 | 42.75 | 5,289 | +0.10(+0.22%) |
Feb 04, 2019 | 42.59 | 42.66 | 42.47 | 42.65 | 7,470 | +0.20(+0.47%) |
Feb 01, 2019 | 42.59 | 42.63 | 42.45 | 42.45 | 9,801 | -0.17(-0.41%) |
Jan 31, 2019 | 42.67 | 42.73 | 42.54 | 42.63 | 14,782 | -0.16(-0.37%) |
Jan 30, 2019 | 42.56 | 42.87 | 42.43 | 42.78 | 7,911 | +0.39(+0.92%) |
Jan 29, 2019 | 42.58 | 42.58 | 42.39 | 42.39 | 7,438 | +0.15(+0.35%) |
Jan 28, 2019 | 42.22 | 42.31 | 42.20 | 42.24 | 39,708 | -0.22(-0.51%) |
Jan 25, 2019 | 42.38 | 42.60 | 42.37 | 42.46 | 69,760 | +0.43(+1.03%) |
Jan 24, 2019 | 41.97 | 42.03 | 41.81 | 42.03 | 17,952 | +0.08(+0.19%) |
Jan 23, 2019 | 41.94 | 41.98 | 41.79 | 41.95 | 6,660 | +0.27(+0.65%) |
Jan 22, 2019 | 41.81 | 41.87 | 41.61 | 41.68 | 13,721 | -0.23(-0.56%) |
Jan 18, 2019 | 42.00 | 42.00 | 41.90 | 41.91 | 16,950 | +0.29(+0.71%) |
Jan 17, 2019 | 41.43 | 41.70 | 41.39 | 41.62 | 22,918 | +0.21(+0.50%) |
Jan 16, 2019 | 41.35 | 41.47 | 41.33 | 41.41 | 12,239 | +0.21(+0.51%) |
Jan 15, 2019 | 41.25 | 41.25 | 40.94 | 41.20 | 6,670 | -0.03(-0.06%) |
Jan 14, 2019 | 41.06 | 41.33 | 41.04 | 41.23 | 10,236 | -0.19(-0.46%) |
Jan 11, 2019 | 41.56 | 41.59 | 41.42 | 41.42 | 5,419 | -0.17(-0.42%) |
Jan 10, 2019 | 41.40 | 41.59 | 41.40 | 41.59 | 11,217 | +0.02(+0.04%) |
Jan 09, 2019 | 41.49 | 41.66 | 41.45 | 41.58 | 16,984 | +0.71(+1.74%) |
Jan 08, 2019 | 40.95 | 40.95 | 40.76 | 40.86 | 20,846 | +0.31(+0.77%) |
Jan 07, 2019 | 40.32 | 40.59 | 40.27 | 40.55 | 23,428 | +0.72(+1.81%) |
Jan 04, 2019 | 39.21 | 39.89 | 39.21 | 39.83 | 8,186 | +1.22(+3.17%) |
Jan 03, 2019 | 38.76 | 38.76 | 38.54 | 38.61 | 4,166 | -0.32(-0.82%) |
Jan 02, 2019 | 38.80 | 38.96 | 38.75 | 38.93 | 19,271 | -0.03(-0.09%) |
Dec 31, 2018 | 38.90 | 39.16 | 38.90 | 38.97 | 41,049 | +0.27(+0.69%) |
Dec 28, 2018 | 38.80 | 38.92 | 38.63 | 38.70 | 134,909 | +0.49(+1.27%) |
Dec 27, 2018 | 37.85 | 38.21 | 37.64 | 38.21 | 78,885 | -0.12(-0.32%) |
Dec 26, 2018 | 37.53 | 38.33 | 37.44 | 38.33 | 146,590 | +0.86(+2.29%) |
Dec 24, 2018 | 37.92 | 38.00 | 37.47 | 37.47 | 30,095 | -0.44(-1.17%) |
Dec 21, 2018 | 38.50 | 38.56 | 37.90 | 37.92 | 134,563 | -0.42(-1.11%) |
Dec 20, 2018 | 38.67 | 38.76 | 38.34 | 38.34 | 81,918 | -0.25(-0.65%) |
Dec 19, 2018 | 39.28 | 39.39 | 38.57 | 38.59 | 27,406 | -0.30(-0.78%) |
Dec 18, 2018 | 39.10 | 39.15 | 38.84 | 38.90 | 48,463 | +0.16(+0.40%) |
Dec 17, 2018 | 39.00 | 39.00 | 38.62 | 38.74 | 58,683 | -0.50(-1.27%) |
Dec 14, 2018 | 39.32 | 39.43 | 39.24 | 39.24 | 19,480 | -0.69(-1.72%) |
Dec 13, 2018 | 40.03 | 40.05 | 39.84 | 39.92 | 36,611 | -0.15(-0.39%) |
Dec 12, 2018 | 39.95 | 40.31 | 39.85 | 40.08 | 58,277 | +0.75(+1.90%) |
Dec 11, 2018 | 39.61 | 39.64 | 39.07 | 39.33 | 28,398 | -0.02(-0.04%) |
Dec 10, 2018 | 39.44 | 39.52 | 38.90 | 39.35 | 58,252 | -0.51(-1.27%) |
Dec 07, 2018 | 40.33 | 40.42 | 39.81 | 39.85 | 27,412 | -0.55(-1.36%) |
Dec 06, 2018 | 39.93 | 40.43 | 39.77 | 40.40 | 29,161 | -0.15(-0.38%) |
Dec 04, 2018 | 41.53 | 41.65 | 40.54 | 40.56 | 156,777 | -1.50(-3.57%) |