Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.33 | 45.50 | 44.71 | 45.16 | 1,874,668 | -0.04(-0.09%) |
Feb 27, 2019 | 45.08 | 45.31 | 44.21 | 45.20 | 2,398,779 | -0.06(-0.13%) |
Feb 26, 2019 | 42.68 | 46.15 | 41.50 | 45.26 | 4,036,870 | +6.40(+16.47%) |
Feb 25, 2019 | 39.31 | 39.58 | 38.75 | 38.86 | 1,582,588 | -0.40(-1.02%) |
Feb 22, 2019 | 39.22 | 39.60 | 38.79 | 39.26 | 886,300 | +0.16(+0.41%) |
Feb 21, 2019 | 38.99 | 39.49 | 38.68 | 39.10 | 933,379 | +0.04(+0.10%) |
Feb 20, 2019 | 39.82 | 39.82 | 38.79 | 39.06 | 1,020,774 | -0.92(-2.30%) |
Feb 19, 2019 | 40.00 | 40.13 | 39.70 | 39.98 | 839,533 | -0.06(-0.15%) |
Feb 15, 2019 | 39.85 | 40.21 | 39.71 | 40.04 | 610,900 | +0.34(+0.86%) |
Feb 14, 2019 | 39.57 | 39.85 | 39.50 | 39.70 | 596,699 | -0.09(-0.23%) |
Feb 13, 2019 | 39.64 | 39.92 | 39.33 | 39.79 | 752,284 | +0.30(+0.76%) |
Feb 12, 2019 | 39.58 | 39.79 | 39.44 | 39.49 | 592,436 | -0.06(-0.15%) |
Feb 11, 2019 | 39.43 | 40.02 | 39.18 | 39.55 | 565,043 | +0.17(+0.43%) |
Feb 08, 2019 | 39.12 | 39.42 | 39.05 | 39.38 | 363,400 | +0.14(+0.36%) |
Feb 07, 2019 | 38.85 | 39.39 | 37.82 | 39.24 | 530,081 | +0.02(+0.05%) |
Feb 06, 2019 | 39.50 | 39.63 | 38.96 | 39.22 | 753,360 | -0.49(-1.23%) |
Feb 05, 2019 | 39.77 | 39.85 | 39.40 | 39.71 | 524,107 | +0.02(+0.05%) |
Feb 04, 2019 | 40.10 | 40.23 | 39.41 | 39.69 | 627,546 | -0.39(-0.97%) |
Feb 01, 2019 | 39.32 | 40.16 | 39.23 | 40.08 | 930,300 | +1.09(+2.80%) |
Jan 31, 2019 | 38.91 | 39.38 | 38.56 | 38.99 | 808,768 | -0.21(-0.54%) |
Jan 30, 2019 | 39.46 | 39.55 | 38.87 | 39.20 | 856,962 | -0.07(-0.18%) |
Jan 29, 2019 | 39.28 | 39.65 | 38.99 | 39.27 | 2,840,194 | -0.12(-0.30%) |
Jan 28, 2019 | 39.11 | 39.39 | 38.63 | 39.39 | 3,037,381 | -0.01(-0.03%) |
Jan 25, 2019 | 39.10 | 39.47 | 38.78 | 39.40 | 1,691,300 | +0.69(+1.78%) |
Jan 24, 2019 | 38.25 | 38.76 | 38.01 | 38.71 | 889,888 | +0.34(+0.89%) |
Jan 23, 2019 | 38.27 | 38.38 | 37.53 | 38.37 | 1,364,548 | +0.17(+0.45%) |
Jan 22, 2019 | 37.82 | 38.47 | 37.76 | 38.20 | 1,738,273 | +0.21(+0.55%) |
Jan 18, 2019 | 37.73 | 38.17 | 37.52 | 37.99 | 448,300 | +0.46(+1.23%) |
Jan 17, 2019 | 37.61 | 38.31 | 37.45 | 37.53 | 852,581 | -0.16(-0.42%) |
Jan 16, 2019 | 37.48 | 37.98 | 37.39 | 37.69 | 632,055 | +0.41(+1.10%) |
Jan 15, 2019 | 37.24 | 37.50 | 37.06 | 37.28 | 800,102 | +0.02(+0.05%) |
Jan 14, 2019 | 37.10 | 37.35 | 36.85 | 37.26 | 425,012 | -0.02(-0.05%) |
Jan 11, 2019 | 36.94 | 37.32 | 36.82 | 37.28 | 609,300 | +0.14(+0.38%) |
Jan 10, 2019 | 36.60 | 37.33 | 36.55 | 37.14 | 544,204 | +0.51(+1.39%) |
Jan 09, 2019 | 36.78 | 37.15 | 36.55 | 36.63 | 694,519 | -0.09(-0.25%) |
Jan 08, 2019 | 36.43 | 36.82 | 36.25 | 36.72 | 821,380 | +0.42(+1.16%) |
Jan 07, 2019 | 36.25 | 36.49 | 35.89 | 36.30 | 1,837,192 | +0.26(+0.72%) |
Jan 04, 2019 | 35.83 | 36.51 | 35.81 | 36.04 | 881,900 | +0.63(+1.78%) |
Jan 03, 2019 | 36.03 | 36.23 | 35.17 | 35.41 | 629,452 | -0.67(-1.86%) |
Jan 02, 2019 | 36.35 | 36.49 | 35.76 | 36.08 | 589,638 | -0.66(-1.80%) |
Dec 31, 2018 | 36.49 | 36.92 | 36.24 | 36.74 | 710,000 | +0.37(+1.02%) |
Dec 28, 2018 | 36.67 | 36.83 | 36.19 | 36.37 | 557,400 | -0.15(-0.41%) |
Dec 27, 2018 | 35.41 | 36.53 | 35.17 | 36.52 | 727,565 | +0.61(+1.70%) |
Dec 26, 2018 | 34.49 | 35.92 | 34.44 | 35.91 | 622,613 | +1.63(+4.75%) |
Dec 24, 2018 | 34.96 | 35.10 | 34.28 | 34.28 | 427,900 | -0.96(-2.72%) |
Dec 21, 2018 | 36.00 | 36.40 | 35.08 | 35.24 | 1,233,400 | -0.68(-1.89%) |
Dec 20, 2018 | 36.64 | 36.82 | 35.74 | 35.92 | 925,839 | -0.90(-2.44%) |
Dec 19, 2018 | 37.31 | 37.70 | 36.59 | 36.82 | 1,566,558 | -0.54(-1.45%) |
Dec 18, 2018 | 37.38 | 37.51 | 36.93 | 37.36 | 1,165,447 | +0.23(+0.62%) |
Dec 17, 2018 | 38.26 | 38.27 | 36.95 | 37.13 | 1,246,349 | -1.28(-3.33%) |
Dec 14, 2018 | 37.94 | 38.77 | 37.89 | 38.41 | 974,300 | +0.16(+0.42%) |
Dec 13, 2018 | 38.01 | 38.38 | 37.20 | 38.25 | 2,411,861 | +0.05(+0.13%) |
Dec 12, 2018 | 41.31 | 41.47 | 38.01 | 38.20 | 3,061,577 | -2.94(-7.15%) |
Dec 11, 2018 | 41.45 | 42.47 | 40.35 | 41.14 | 1,158,256 | +0.12(+0.29%) |
Dec 10, 2018 | 41.10 | 41.51 | 40.47 | 41.02 | 973,111 | -0.20(-0.49%) |
Dec 07, 2018 | 42.55 | 42.93 | 41.04 | 41.22 | 728,800 | -1.46(-3.42%) |
Dec 06, 2018 | 42.46 | 42.78 | 41.79 | 42.68 | 2,107,513 | -0.20(-0.47%) |
Dec 04, 2018 | 43.86 | 44.14 | 42.79 | 42.88 | 744,000 | -1.08(-2.46%) |