Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.75 | 38.75 | 37.98 | 37.98 | 184,421 | -0.48(-1.25%) |
Feb 27, 2019 | 38.84 | 38.85 | 38.41 | 38.46 | 126,306 | -0.32(-0.82%) |
Feb 26, 2019 | 39.26 | 39.32 | 38.71 | 38.78 | 104,113 | -0.42(-1.06%) |
Feb 25, 2019 | 39.00 | 39.23 | 38.75 | 39.19 | 78,735 | +0.16(+0.41%) |
Feb 22, 2019 | 38.91 | 39.26 | 38.91 | 39.03 | 40,696 | +0.26(+0.66%) |
Feb 21, 2019 | 39.42 | 39.42 | 38.52 | 38.78 | 70,126 | -0.67(-1.70%) |
Feb 20, 2019 | 39.96 | 39.96 | 39.38 | 39.45 | 57,435 | -0.45(-1.12%) |
Feb 19, 2019 | 38.97 | 39.93 | 38.97 | 39.90 | 89,067 | +0.86(+2.21%) |
Feb 15, 2019 | 39.03 | 39.19 | 38.94 | 39.03 | 55,023 | +0.26(+0.66%) |
Feb 14, 2019 | 38.30 | 38.96 | 38.07 | 38.78 | 63,472 | +0.53(+1.38%) |
Feb 13, 2019 | 38.00 | 38.37 | 38.00 | 38.25 | 80,391 | +0.50(+1.32%) |
Feb 12, 2019 | 37.75 | 37.97 | 37.47 | 37.75 | 97,883 | +0.53(+1.43%) |
Feb 11, 2019 | 37.38 | 37.43 | 37.06 | 37.22 | 114,669 | -0.22(-0.58%) |
Feb 08, 2019 | 37.59 | 37.59 | 36.72 | 37.44 | 114,714 | -0.06(-0.17%) |
Feb 07, 2019 | 37.75 | 37.75 | 36.94 | 37.50 | 173,744 | -0.31(-0.83%) |
Feb 06, 2019 | 38.50 | 38.58 | 37.81 | 37.81 | 96,592 | -0.62(-1.62%) |
Feb 05, 2019 | 38.56 | 38.81 | 38.22 | 38.44 | 91,704 | -0.16(-0.40%) |
Feb 04, 2019 | 38.44 | 38.62 | 38.08 | 38.59 | 90,183 | +0.22(+0.57%) |
Feb 01, 2019 | 38.19 | 38.37 | 37.84 | 38.37 | 86,092 | +0.37(+0.99%) |
Jan 31, 2019 | 38.62 | 38.78 | 37.58 | 38.00 | 82,280 | -0.37(-0.98%) |
Jan 30, 2019 | 38.13 | 38.56 | 37.91 | 38.37 | 267,578 | +0.41(+1.07%) |
Jan 29, 2019 | 37.88 | 38.19 | 37.88 | 37.97 | 172,495 | +0.12(+0.33%) |
Jan 28, 2019 | 37.59 | 37.91 | 37.23 | 37.84 | 174,360 | -0.31(-0.82%) |
Jan 25, 2019 | 37.88 | 38.22 | 37.88 | 38.16 | 62,213 | +0.44(+1.16%) |
Jan 24, 2019 | 38.06 | 38.13 | 37.56 | 37.72 | 90,245 | -0.34(-0.90%) |
Jan 23, 2019 | 38.28 | 38.50 | 37.75 | 38.06 | 84,358 | -0.12(-0.33%) |
Jan 22, 2019 | 38.16 | 38.50 | 38.09 | 38.19 | 201,171 | -0.69(-1.77%) |
Jan 18, 2019 | 38.50 | 38.91 | 38.41 | 38.87 | 84,842 | +0.66(+1.71%) |
Jan 17, 2019 | 38.41 | 38.56 | 38.19 | 38.22 | 104,535 | -0.37(-0.97%) |
Jan 16, 2019 | 38.47 | 38.66 | 38.24 | 38.59 | 99,857 | +0.34(+0.90%) |
Jan 15, 2019 | 37.47 | 38.37 | 37.47 | 38.25 | 228,780 | +1.03(+2.77%) |
Jan 14, 2019 | 37.25 | 37.50 | 37.00 | 37.22 | 73,081 | -0.09(-0.25%) |
Jan 11, 2019 | 37.59 | 37.78 | 37.28 | 37.31 | 60,386 | -0.44(-1.16%) |
Jan 10, 2019 | 38.37 | 38.37 | 37.59 | 37.75 | 77,744 | -0.62(-1.63%) |
Jan 09, 2019 | 38.06 | 38.41 | 37.90 | 38.37 | 84,479 | +0.72(+1.91%) |
Jan 08, 2019 | 37.25 | 37.92 | 37.00 | 37.66 | 151,792 | +1.06(+2.90%) |
Jan 07, 2019 | 35.85 | 36.79 | 35.51 | 36.60 | 133,796 | +1.19(+3.35%) |
Jan 04, 2019 | 34.13 | 35.57 | 34.04 | 35.41 | 222,762 | +1.87(+5.58%) |
Jan 03, 2019 | 33.51 | 34.05 | 32.99 | 33.54 | 288,587 | +0.22(+0.66%) |
Jan 02, 2019 | 31.98 | 33.60 | 31.82 | 33.32 | 391,047 | +0.84(+2.59%) |
Dec 31, 2018 | 31.85 | 32.60 | 31.75 | 32.48 | 723,643 | +0.84(+2.66%) |
Dec 28, 2018 | 31.70 | 32.32 | 30.95 | 31.64 | 1,261,030 | -0.19(-0.59%) |
Dec 27, 2018 | 31.36 | 31.82 | 30.51 | 31.82 | 610,464 | -0.25(-0.78%) |
Dec 26, 2018 | 30.45 | 32.10 | 29.95 | 32.07 | 563,396 | +1.87(+6.20%) |
Dec 24, 2018 | 30.98 | 31.11 | 30.04 | 30.20 | 259,014 | -0.78(-2.52%) |
Dec 21, 2018 | 31.82 | 32.23 | 30.95 | 30.98 | 440,141 | -0.78(-2.46%) |
Dec 20, 2018 | 32.29 | 32.67 | 30.92 | 31.76 | 566,738 | -0.87(-2.68%) |
Dec 19, 2018 | 32.29 | 33.32 | 32.29 | 32.63 | 600,515 | +0.19(+0.58%) |
Dec 18, 2018 | 33.48 | 33.60 | 32.17 | 32.45 | 486,074 | -1.12(-3.35%) |
Dec 17, 2018 | 34.97 | 35.35 | 33.35 | 33.57 | 302,346 | -1.72(-4.86%) |
Dec 14, 2018 | 35.97 | 36.25 | 35.26 | 35.29 | 298,374 | -0.97(-2.67%) |
Dec 13, 2018 | 35.35 | 36.32 | 35.35 | 36.25 | 267,833 | +0.78(+2.20%) |
Dec 12, 2018 | 35.63 | 35.91 | 35.27 | 35.47 | 203,583 | +0.16(+0.44%) |
Dec 11, 2018 | 35.69 | 36.02 | 35.10 | 35.32 | 224,497 | +0.00(+0.00%) |
Dec 10, 2018 | 36.63 | 36.63 | 34.71 | 35.32 | 559,782 | -1.09(-3.00%) |
Dec 07, 2018 | 37.00 | 37.41 | 36.32 | 36.41 | 205,102 | +0.03(+0.09%) |
Dec 06, 2018 | 36.35 | 36.65 | 35.32 | 36.38 | 236,791 | -1.31(-3.48%) |
Dec 04, 2018 | 38.91 | 38.94 | 37.47 | 37.69 | 91,893 | -1.03(-2.66%) |