Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.41 | 41.41 | 41.30 | 41.34 | 5,829 | -0.06(-0.13%) |
Feb 27, 2019 | 41.53 | 41.53 | 41.37 | 41.40 | 15,078 | -0.05(-0.11%) |
Feb 26, 2019 | 41.45 | 41.53 | 41.41 | 41.44 | 8,472 | +0.03(+0.08%) |
Feb 25, 2019 | 41.42 | 41.44 | 41.41 | 41.41 | 6,754 | -0.03(-0.08%) |
Feb 22, 2019 | 41.58 | 41.58 | 41.43 | 41.44 | 11,878 | +0.09(+0.21%) |
Feb 21, 2019 | 41.25 | 41.41 | 41.25 | 41.36 | 7,380 | -0.06(-0.14%) |
Feb 20, 2019 | 41.49 | 41.49 | 41.42 | 41.42 | 5,822 | -0.01(-0.03%) |
Feb 19, 2019 | 41.70 | 41.70 | 41.39 | 41.43 | 8,454 | +0.09(+0.21%) |
Feb 15, 2019 | 41.39 | 41.39 | 41.28 | 41.34 | 6,468 | -0.01(-0.02%) |
Feb 14, 2019 | 41.35 | 41.43 | 41.32 | 41.35 | 3,961 | +0.07(+0.17%) |
Feb 13, 2019 | 41.38 | 41.63 | 41.28 | 41.28 | 51,080 | -0.06(-0.14%) |
Feb 12, 2019 | 41.38 | 41.66 | 41.31 | 41.34 | 13,887 | -0.02(-0.06%) |
Feb 11, 2019 | 41.43 | 41.68 | 41.31 | 41.36 | 12,425 | +0.06(+0.15%) |
Feb 08, 2019 | 41.31 | 41.36 | 41.25 | 41.30 | 9,173 | +0.02(+0.05%) |
Feb 07, 2019 | 41.25 | 41.69 | 41.25 | 41.28 | 18,297 | +0.04(+0.09%) |
Feb 06, 2019 | 41.29 | 41.40 | 41.24 | 41.24 | 10,613 | -0.03(-0.06%) |
Feb 05, 2019 | 41.49 | 41.55 | 41.24 | 41.26 | 11,610 | +0.07(+0.17%) |
Feb 04, 2019 | 41.41 | 41.41 | 41.17 | 41.20 | 29,422 | -0.04(-0.10%) |
Feb 01, 2019 | 41.77 | 41.77 | 41.24 | 41.24 | 15,994 | -0.10(-0.25%) |
Jan 31, 2019 | 41.32 | 41.37 | 41.19 | 41.34 | 5,505 | +0.17(+0.40%) |
Jan 30, 2019 | 41.19 | 41.19 | 41.05 | 41.17 | 9,377 | +0.10(+0.25%) |
Jan 29, 2019 | 41.05 | 41.16 | 40.98 | 41.07 | 11,422 | +0.08(+0.20%) |
Jan 28, 2019 | 41.20 | 41.20 | 40.99 | 40.99 | 4,868 | +0.03(+0.07%) |
Jan 25, 2019 | 41.03 | 41.03 | 40.93 | 40.96 | 15,682 | -0.08(-0.21%) |
Jan 24, 2019 | 40.94 | 41.13 | 40.94 | 41.05 | 7,975 | +0.11(+0.26%) |
Jan 23, 2019 | 40.89 | 41.08 | 40.89 | 40.94 | 5,302 | -0.01(-0.03%) |
Jan 22, 2019 | 40.74 | 41.32 | 40.74 | 40.95 | 34,053 | +0.08(+0.21%) |
Jan 18, 2019 | 40.67 | 42.14 | 40.53 | 40.87 | 32,190 | -0.06(-0.16%) |
Jan 17, 2019 | 41.00 | 41.00 | 40.89 | 40.93 | 6,973 | +0.04(+0.09%) |
Jan 16, 2019 | 40.67 | 40.98 | 40.67 | 40.89 | 6,809 | -0.03(-0.06%) |
Jan 15, 2019 | 41.22 | 41.22 | 40.92 | 40.92 | 14,462 | +0.00(+0.00%) |
Jan 14, 2019 | 40.89 | 41.09 | 40.89 | 40.92 | 20,814 | +0.00(+0.00%) |
Jan 11, 2019 | 40.96 | 40.98 | 40.86 | 40.92 | 6,603 | +0.08(+0.19%) |
Jan 10, 2019 | 40.92 | 40.96 | 40.84 | 40.84 | 12,467 | -0.07(-0.17%) |
Jan 09, 2019 | 40.97 | 40.97 | 40.82 | 40.91 | 10,596 | +0.06(+0.14%) |
Jan 08, 2019 | 40.90 | 40.93 | 40.83 | 40.85 | 16,483 | +0.04(+0.09%) |
Jan 07, 2019 | 40.93 | 40.97 | 40.82 | 40.82 | 14,489 | +0.06(+0.14%) |
Jan 04, 2019 | 40.86 | 40.86 | 40.74 | 40.76 | 6,013 | -0.15(-0.36%) |
Jan 03, 2019 | 40.89 | 40.99 | 40.86 | 40.91 | 59,036 | +0.12(+0.30%) |
Jan 02, 2019 | 40.78 | 40.85 | 40.56 | 40.79 | 24,134 | +0.08(+0.20%) |
Dec 31, 2018 | 40.64 | 40.77 | 40.54 | 40.71 | 13,442 | +0.14(+0.33%) |
Dec 28, 2018 | 40.48 | 40.57 | 40.45 | 40.57 | 3,537 | +0.14(+0.34%) |
Dec 27, 2018 | 40.55 | 40.55 | 40.38 | 40.44 | 5,075 | +0.03(+0.06%) |
Dec 26, 2018 | 40.55 | 40.57 | 40.41 | 40.41 | 10,975 | -0.07(-0.18%) |
Dec 24, 2018 | 40.37 | 40.59 | 40.36 | 40.48 | 4,127 | +0.03(+0.08%) |
Dec 21, 2018 | 40.38 | 40.48 | 40.38 | 40.45 | 3,065 | +0.00(+0.01%) |
Dec 20, 2018 | 40.49 | 40.59 | 40.44 | 40.44 | 5,987 | -0.04(-0.09%) |
Dec 19, 2018 | 40.45 | 40.58 | 40.45 | 40.48 | 17,585 | +0.00(+0.01%) |
Dec 18, 2018 | 40.50 | 40.50 | 40.41 | 40.48 | 7,390 | +0.08(+0.21%) |
Dec 17, 2018 | 40.44 | 40.44 | 40.39 | 40.39 | 8,143 | +0.05(+0.12%) |
Dec 14, 2018 | 40.46 | 40.46 | 40.32 | 40.35 | 13,004 | +0.09(+0.21%) |
Dec 13, 2018 | 40.41 | 40.41 | 40.24 | 40.26 | 15,119 | -0.03(-0.06%) |
Dec 12, 2018 | 40.27 | 40.34 | 40.24 | 40.29 | 4,187 | +0.03(+0.08%) |
Dec 11, 2018 | 40.39 | 40.39 | 40.20 | 40.26 | 20,751 | -0.12(-0.30%) |
Dec 10, 2018 | 40.33 | 40.43 | 40.31 | 40.38 | 18,174 | +0.09(+0.22%) |
Dec 07, 2018 | 40.34 | 40.34 | 40.21 | 40.29 | 9,694 | -0.02(-0.05%) |
Dec 06, 2018 | 40.13 | 40.36 | 40.13 | 40.31 | 12,009 | +0.04(+0.11%) |
Dec 04, 2018 | 40.08 | 40.26 | 40.07 | 40.26 | 10,521 | +0.19(+0.46%) |