Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.86 | 38.86 | 38.59 | 38.75 | 998,021 | -0.11(-0.29%) |
Feb 27, 2019 | 38.89 | 39.06 | 38.70 | 38.86 | 751,647 | -0.17(-0.43%) |
Feb 26, 2019 | 39.50 | 39.53 | 38.94 | 39.03 | 1,162,178 | -0.38(-0.98%) |
Feb 25, 2019 | 39.36 | 39.74 | 39.07 | 39.42 | 661,915 | -0.07(-0.18%) |
Feb 22, 2019 | 39.42 | 39.50 | 38.98 | 39.49 | 690,091 | +0.30(+0.76%) |
Feb 21, 2019 | 38.62 | 39.33 | 38.43 | 39.19 | 1,094,554 | +0.31(+0.80%) |
Feb 20, 2019 | 38.42 | 39.41 | 38.29 | 38.88 | 3,358,139 | -2.14(-5.22%) |
Feb 19, 2019 | 40.69 | 41.16 | 40.65 | 41.02 | 559,148 | +0.44(+1.09%) |
Feb 15, 2019 | 40.39 | 40.68 | 40.39 | 40.58 | 283,223 | +0.14(+0.34%) |
Feb 14, 2019 | 40.41 | 40.72 | 40.27 | 40.44 | 309,112 | +0.02(+0.06%) |
Feb 13, 2019 | 40.37 | 40.48 | 40.08 | 40.42 | 329,857 | -0.05(-0.12%) |
Feb 12, 2019 | 40.60 | 40.87 | 40.35 | 40.47 | 268,913 | -0.06(-0.14%) |
Feb 11, 2019 | 40.40 | 40.57 | 40.19 | 40.52 | 268,826 | +0.04(+0.10%) |
Feb 08, 2019 | 40.27 | 40.60 | 40.16 | 40.48 | 337,871 | +0.33(+0.82%) |
Feb 07, 2019 | 39.80 | 40.21 | 39.55 | 40.15 | 534,711 | +0.43(+1.09%) |
Feb 06, 2019 | 39.96 | 40.14 | 39.70 | 39.72 | 390,972 | -0.21(-0.52%) |
Feb 05, 2019 | 40.04 | 40.11 | 39.67 | 39.93 | 381,422 | +0.10(+0.24%) |
Feb 04, 2019 | 39.55 | 39.83 | 39.35 | 39.83 | 450,414 | +0.08(+0.20%) |
Feb 01, 2019 | 39.85 | 39.92 | 39.20 | 39.75 | 363,947 | -0.22(-0.54%) |
Jan 31, 2019 | 39.39 | 40.03 | 39.01 | 39.97 | 406,446 | +0.54(+1.36%) |
Jan 30, 2019 | 39.06 | 39.53 | 38.94 | 39.43 | 402,081 | +0.38(+0.99%) |
Jan 29, 2019 | 39.09 | 39.30 | 38.94 | 39.05 | 308,770 | +0.14(+0.37%) |
Jan 28, 2019 | 39.35 | 39.55 | 38.81 | 38.90 | 372,172 | -0.49(-1.24%) |
Jan 25, 2019 | 39.77 | 39.91 | 39.25 | 39.39 | 587,407 | -0.42(-1.05%) |
Jan 24, 2019 | 39.68 | 39.87 | 39.32 | 39.81 | 407,465 | +0.18(+0.47%) |
Jan 23, 2019 | 39.18 | 39.63 | 39.18 | 39.63 | 488,237 | +0.38(+0.98%) |
Jan 22, 2019 | 39.39 | 39.51 | 38.73 | 39.24 | 580,682 | -0.18(-0.45%) |
Jan 18, 2019 | 39.58 | 39.74 | 39.12 | 39.42 | 621,094 | -0.10(-0.26%) |
Jan 17, 2019 | 39.35 | 39.59 | 39.21 | 39.52 | 444,343 | +0.25(+0.63%) |
Jan 16, 2019 | 38.83 | 39.30 | 38.70 | 39.27 | 352,632 | +0.31(+0.80%) |
Jan 15, 2019 | 38.26 | 39.07 | 38.26 | 38.96 | 691,096 | +0.68(+1.78%) |
Jan 14, 2019 | 39.04 | 39.04 | 38.03 | 38.28 | 773,369 | -0.98(-2.49%) |
Jan 11, 2019 | 39.63 | 39.63 | 39.08 | 39.26 | 354,964 | -0.30(-0.77%) |
Jan 10, 2019 | 39.27 | 39.64 | 39.09 | 39.56 | 380,312 | +0.40(+1.02%) |
Jan 09, 2019 | 39.55 | 39.58 | 39.06 | 39.16 | 371,460 | -0.31(-0.79%) |
Jan 08, 2019 | 38.72 | 39.51 | 38.53 | 39.47 | 526,366 | +0.67(+1.74%) |
Jan 07, 2019 | 39.43 | 39.43 | 38.70 | 38.80 | 586,397 | -0.66(-1.67%) |
Jan 04, 2019 | 38.62 | 39.46 | 38.62 | 39.46 | 1,195,276 | +0.55(+1.42%) |
Jan 03, 2019 | 38.99 | 39.47 | 38.79 | 38.90 | 506,629 | -0.12(-0.31%) |
Jan 02, 2019 | 40.17 | 40.25 | 38.88 | 39.02 | 407,822 | -1.12(-2.80%) |
Dec 31, 2018 | 39.91 | 40.17 | 39.64 | 40.15 | 417,722 | +0.21(+0.52%) |
Dec 28, 2018 | 40.00 | 40.44 | 39.84 | 39.94 | 421,840 | +0.02(+0.06%) |
Dec 27, 2018 | 39.48 | 39.91 | 38.86 | 39.91 | 404,725 | +0.30(+0.77%) |
Dec 26, 2018 | 39.24 | 39.73 | 38.51 | 39.61 | 525,917 | +0.22(+0.55%) |
Dec 24, 2018 | 40.88 | 41.05 | 38.93 | 39.39 | 345,606 | -1.54(-3.76%) |
Dec 21, 2018 | 41.29 | 42.01 | 40.76 | 40.93 | 640,932 | -0.33(-0.80%) |
Dec 20, 2018 | 40.88 | 41.48 | 40.44 | 41.26 | 554,726 | +0.44(+1.08%) |
Dec 19, 2018 | 41.02 | 41.12 | 40.39 | 40.82 | 505,525 | -0.18(-0.43%) |
Dec 18, 2018 | 41.36 | 41.63 | 40.85 | 41.00 | 550,089 | -0.10(-0.25%) |
Dec 17, 2018 | 42.46 | 42.76 | 41.06 | 41.10 | 663,746 | -1.44(-3.39%) |
Dec 14, 2018 | 42.30 | 42.86 | 41.87 | 42.54 | 651,537 | +0.13(+0.30%) |
Dec 13, 2018 | 41.65 | 42.68 | 41.65 | 42.41 | 719,870 | +0.84(+2.02%) |
Dec 12, 2018 | 41.89 | 42.01 | 41.45 | 41.57 | 925,666 | -0.30(-0.71%) |
Dec 11, 2018 | 41.69 | 42.25 | 41.60 | 41.87 | 398,831 | +0.21(+0.50%) |
Dec 10, 2018 | 41.48 | 41.86 | 40.84 | 41.66 | 629,634 | +0.27(+0.66%) |
Dec 07, 2018 | 41.05 | 41.65 | 40.98 | 41.39 | 717,865 | +0.21(+0.50%) |
Dec 06, 2018 | 40.32 | 41.21 | 39.93 | 41.18 | 942,912 | +0.83(+2.05%) |
Dec 04, 2018 | 40.35 | 40.92 | 40.32 | 40.36 | 969,904 | -0.07(-0.18%) |