Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.08 | 42.99 | 41.70 | 42.43 | 39,582 | +0.38(+0.90%) |
Feb 27, 2019 | 42.26 | 42.67 | 41.68 | 42.05 | 37,022 | -0.36(-0.85%) |
Feb 26, 2019 | 42.74 | 42.97 | 42.32 | 42.41 | 61,559 | -0.59(-1.37%) |
Feb 25, 2019 | 42.31 | 43.79 | 42.07 | 43.00 | 55,114 | +0.97(+2.31%) |
Feb 22, 2019 | 42.28 | 42.28 | 41.30 | 42.03 | 55,600 | +0.04(+0.10%) |
Feb 21, 2019 | 41.67 | 42.35 | 41.55 | 41.99 | 26,725 | +0.30(+0.72%) |
Feb 20, 2019 | 42.13 | 42.29 | 41.64 | 41.69 | 26,107 | -0.69(-1.63%) |
Feb 19, 2019 | 42.33 | 42.80 | 42.09 | 42.38 | 22,240 | +0.00(+0.00%) |
Feb 15, 2019 | 41.69 | 42.47 | 41.60 | 42.38 | 38,000 | +0.95(+2.29%) |
Feb 14, 2019 | 40.70 | 41.81 | 40.70 | 41.43 | 24,260 | +0.59(+1.44%) |
Feb 13, 2019 | 40.99 | 41.08 | 40.26 | 40.84 | 29,795 | -0.10(-0.24%) |
Feb 12, 2019 | 40.40 | 40.94 | 40.23 | 40.94 | 25,839 | +0.76(+1.89%) |
Feb 11, 2019 | 39.86 | 40.47 | 39.86 | 40.18 | 14,691 | +0.32(+0.80%) |
Feb 08, 2019 | 39.43 | 39.98 | 39.39 | 39.86 | 32,800 | +0.27(+0.68%) |
Feb 07, 2019 | 39.60 | 39.88 | 38.55 | 39.59 | 27,958 | -0.30(-0.75%) |
Feb 06, 2019 | 40.02 | 40.02 | 39.26 | 39.89 | 31,840 | -0.22(-0.55%) |
Feb 05, 2019 | 39.96 | 40.41 | 39.77 | 40.11 | 19,782 | +0.27(+0.68%) |
Feb 04, 2019 | 39.35 | 39.91 | 39.28 | 39.84 | 23,573 | +0.40(+1.01%) |
Feb 01, 2019 | 39.29 | 39.99 | 38.80 | 39.44 | 31,300 | +0.07(+0.18%) |
Jan 31, 2019 | 39.37 | 39.69 | 38.76 | 39.37 | 32,338 | +0.02(+0.05%) |
Jan 30, 2019 | 39.82 | 39.82 | 38.67 | 39.35 | 32,850 | -0.27(-0.68%) |
Jan 29, 2019 | 39.58 | 39.88 | 39.40 | 39.62 | 17,210 | +0.22(+0.56%) |
Jan 28, 2019 | 39.03 | 39.62 | 38.79 | 39.40 | 32,788 | +0.09(+0.23%) |
Jan 25, 2019 | 39.10 | 39.73 | 39.00 | 39.31 | 49,300 | +0.53(+1.37%) |
Jan 24, 2019 | 37.93 | 39.09 | 37.93 | 38.78 | 31,997 | +0.78(+2.05%) |
Jan 23, 2019 | 37.43 | 38.35 | 36.80 | 38.00 | 29,308 | +0.67(+1.79%) |
Jan 22, 2019 | 37.53 | 37.82 | 36.82 | 37.33 | 39,731 | -0.40(-1.06%) |
Jan 18, 2019 | 37.29 | 38.31 | 37.03 | 37.73 | 49,800 | +0.76(+2.06%) |
Jan 17, 2019 | 36.54 | 37.37 | 36.54 | 36.97 | 30,572 | +0.28(+0.76%) |
Jan 16, 2019 | 36.60 | 37.24 | 35.81 | 36.69 | 37,231 | +0.04(+0.11%) |
Jan 15, 2019 | 36.44 | 37.00 | 36.01 | 36.65 | 39,368 | +0.16(+0.44%) |
Jan 14, 2019 | 36.86 | 37.09 | 36.27 | 36.49 | 23,980 | -0.61(-1.64%) |
Jan 11, 2019 | 36.97 | 37.11 | 36.20 | 37.10 | 31,100 | -0.14(-0.38%) |
Jan 10, 2019 | 36.76 | 37.66 | 36.46 | 37.24 | 30,050 | +0.47(+1.28%) |
Jan 09, 2019 | 36.40 | 37.33 | 36.40 | 36.77 | 24,645 | +0.45(+1.24%) |
Jan 08, 2019 | 36.60 | 37.01 | 35.79 | 36.32 | 30,641 | +0.03(+0.08%) |
Jan 07, 2019 | 36.32 | 36.34 | 35.75 | 36.29 | 42,250 | +0.06(+0.17%) |
Jan 04, 2019 | 35.49 | 36.54 | 34.69 | 36.23 | 46,700 | +1.31(+3.75%) |
Jan 03, 2019 | 36.13 | 36.13 | 34.58 | 34.92 | 43,662 | -1.52(-4.17%) |
Jan 02, 2019 | 36.00 | 36.47 | 35.08 | 36.44 | 69,344 | +0.12(+0.33%) |
Dec 31, 2018 | 35.71 | 36.53 | 35.71 | 36.32 | 85,200 | +0.96(+2.71%) |
Dec 28, 2018 | 35.14 | 35.78 | 34.81 | 35.36 | 57,100 | +0.55(+1.58%) |
Dec 27, 2018 | 34.26 | 35.10 | 33.75 | 34.81 | 56,248 | -0.38(-1.08%) |
Dec 26, 2018 | 33.98 | 35.34 | 33.30 | 35.19 | 40,806 | +1.36(+4.02%) |
Dec 24, 2018 | 34.59 | 34.61 | 33.83 | 33.83 | 30,000 | -1.02(-2.93%) |
Dec 21, 2018 | 35.05 | 35.27 | 34.75 | 34.85 | 73,000 | -0.18(-0.51%) |
Dec 20, 2018 | 36.00 | 36.13 | 34.39 | 35.03 | 55,808 | -1.01(-2.80%) |
Dec 19, 2018 | 36.54 | 36.99 | 35.78 | 36.04 | 59,920 | -0.42(-1.15%) |
Dec 18, 2018 | 36.58 | 36.94 | 36.35 | 36.46 | 55,981 | +0.15(+0.41%) |
Dec 17, 2018 | 37.82 | 37.90 | 36.10 | 36.31 | 74,947 | -1.69(-4.45%) |
Dec 14, 2018 | 38.03 | 38.60 | 37.77 | 38.00 | 47,400 | -0.37(-0.96%) |
Dec 13, 2018 | 39.07 | 39.33 | 38.09 | 38.37 | 44,749 | -0.66(-1.69%) |
Dec 12, 2018 | 39.35 | 40.24 | 38.46 | 39.03 | 38,247 | +1.08(+2.85%) |
Dec 11, 2018 | 38.45 | 38.60 | 37.55 | 37.95 | 42,121 | +0.25(+0.66%) |
Dec 10, 2018 | 37.44 | 38.19 | 37.00 | 37.70 | 40,254 | +0.20(+0.53%) |
Dec 07, 2018 | 37.50 | 37.82 | 37.17 | 37.50 | 40,100 | -0.05(-0.13%) |
Dec 06, 2018 | 36.87 | 37.88 | 36.51 | 37.55 | 45,072 | +0.17(+0.45%) |
Dec 04, 2018 | 39.61 | 40.01 | 37.00 | 37.38 | 41,200 | -2.52(-6.32%) |