Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.26 | 38.43 | 38.07 | 38.30 | 228,064 | +0.12(+0.32%) |
Feb 27, 2019 | 37.91 | 38.65 | 37.46 | 38.18 | 182,284 | +0.39(+1.03%) |
Feb 26, 2019 | 38.43 | 38.43 | 37.67 | 37.79 | 441,239 | -0.44(-1.16%) |
Feb 25, 2019 | 38.87 | 38.87 | 38.03 | 38.23 | 534,430 | -0.53(-1.37%) |
Feb 22, 2019 | 38.84 | 39.07 | 38.36 | 38.76 | 226,580 | -0.27(-0.69%) |
Feb 21, 2019 | 38.69 | 39.03 | 38.34 | 39.03 | 270,331 | +0.40(+1.03%) |
Feb 20, 2019 | 38.51 | 38.79 | 37.91 | 38.63 | 234,441 | +0.34(+0.88%) |
Feb 19, 2019 | 38.36 | 38.74 | 38.22 | 38.30 | 266,379 | +0.10(+0.25%) |
Feb 15, 2019 | 38.05 | 38.60 | 37.83 | 38.20 | 637,028 | +0.41(+1.08%) |
Feb 14, 2019 | 38.16 | 38.16 | 37.70 | 37.79 | 569,756 | -0.52(-1.36%) |
Feb 13, 2019 | 38.69 | 39.12 | 38.19 | 38.31 | 316,737 | -0.34(-0.88%) |
Feb 12, 2019 | 37.94 | 38.82 | 37.86 | 38.65 | 324,431 | +0.77(+2.04%) |
Feb 11, 2019 | 37.81 | 37.95 | 37.42 | 37.88 | 230,422 | +0.17(+0.44%) |
Feb 08, 2019 | 38.12 | 38.38 | 37.62 | 37.71 | 186,744 | -0.43(-1.12%) |
Feb 07, 2019 | 38.13 | 38.35 | 37.44 | 38.14 | 331,827 | -0.20(-0.52%) |
Feb 06, 2019 | 38.09 | 38.65 | 37.72 | 38.34 | 382,268 | +0.10(+0.27%) |
Feb 05, 2019 | 37.64 | 38.60 | 36.85 | 38.23 | 519,126 | +0.72(+1.92%) |
Feb 04, 2019 | 37.27 | 37.52 | 36.92 | 37.51 | 223,437 | +0.42(+1.12%) |
Feb 01, 2019 | 36.69 | 37.15 | 36.64 | 37.10 | 258,127 | +0.46(+1.26%) |
Jan 31, 2019 | 36.77 | 37.16 | 36.62 | 36.64 | 372,292 | -0.20(-0.54%) |
Jan 30, 2019 | 36.49 | 37.19 | 36.30 | 36.84 | 276,758 | +0.36(+1.00%) |
Jan 29, 2019 | 36.38 | 36.69 | 36.12 | 36.47 | 300,205 | +0.12(+0.33%) |
Jan 28, 2019 | 36.11 | 36.38 | 35.63 | 36.35 | 246,694 | +0.22(+0.62%) |
Jan 25, 2019 | 36.80 | 36.80 | 36.06 | 36.13 | 245,989 | -0.57(-1.56%) |
Jan 24, 2019 | 37.32 | 37.46 | 36.66 | 36.70 | 195,517 | -0.77(-2.06%) |
Jan 23, 2019 | 37.35 | 37.79 | 35.93 | 37.47 | 208,682 | -0.01(-0.02%) |
Jan 22, 2019 | 37.31 | 37.48 | 36.79 | 37.48 | 452,143 | +0.06(+0.16%) |
Jan 18, 2019 | 37.97 | 38.03 | 37.27 | 37.41 | 379,210 | -0.56(-1.48%) |
Jan 17, 2019 | 37.85 | 38.09 | 37.57 | 37.98 | 392,820 | +0.17(+0.46%) |
Jan 16, 2019 | 36.96 | 37.88 | 36.96 | 37.80 | 436,009 | +0.87(+2.34%) |
Jan 15, 2019 | 36.28 | 36.97 | 36.03 | 36.94 | 298,561 | +0.67(+1.86%) |
Jan 14, 2019 | 36.44 | 36.80 | 36.20 | 36.26 | 206,967 | -0.35(-0.95%) |
Jan 11, 2019 | 36.29 | 36.65 | 35.72 | 36.61 | 438,598 | +0.31(+0.86%) |
Jan 10, 2019 | 36.22 | 36.77 | 35.87 | 36.30 | 337,052 | +0.07(+0.19%) |
Jan 09, 2019 | 36.19 | 36.47 | 35.94 | 36.23 | 404,296 | +0.03(+0.07%) |
Jan 08, 2019 | 36.13 | 36.67 | 35.48 | 36.20 | 445,777 | +0.21(+0.58%) |
Jan 07, 2019 | 37.50 | 37.50 | 35.77 | 36.00 | 769,269 | -1.72(-4.57%) |
Jan 04, 2019 | 37.43 | 37.83 | 35.98 | 37.72 | 824,163 | +1.25(+3.44%) |
Jan 03, 2019 | 36.71 | 37.50 | 36.31 | 36.46 | 411,245 | -0.25(-0.68%) |
Jan 02, 2019 | 36.31 | 37.14 | 35.49 | 36.71 | 386,018 | +0.10(+0.28%) |
Dec 31, 2018 | 36.58 | 36.66 | 35.69 | 36.61 | 244,949 | +0.35(+0.95%) |
Dec 28, 2018 | 36.51 | 37.11 | 36.00 | 36.26 | 217,912 | -0.09(-0.24%) |
Dec 27, 2018 | 36.08 | 36.36 | 35.42 | 36.35 | 246,129 | -0.19(-0.52%) |
Dec 26, 2018 | 35.48 | 36.55 | 35.16 | 36.54 | 299,077 | +1.15(+3.25%) |
Dec 24, 2018 | 36.25 | 36.34 | 35.37 | 35.39 | 135,300 | -1.02(-2.80%) |
Dec 21, 2018 | 36.75 | 37.32 | 35.93 | 36.41 | 682,624 | -0.43(-1.17%) |
Dec 20, 2018 | 37.52 | 37.93 | 36.26 | 36.84 | 1,174,225 | -1.06(-2.81%) |
Dec 19, 2018 | 38.21 | 38.59 | 37.60 | 37.91 | 402,250 | -0.21(-0.54%) |
Dec 18, 2018 | 38.34 | 39.03 | 37.91 | 38.12 | 460,667 | -0.36(-0.94%) |
Dec 17, 2018 | 39.00 | 39.55 | 38.30 | 38.48 | 256,253 | -0.55(-1.42%) |
Dec 14, 2018 | 39.21 | 39.66 | 38.88 | 39.03 | 270,484 | -0.39(-0.99%) |
Dec 13, 2018 | 39.08 | 39.67 | 39.02 | 39.42 | 263,460 | +0.40(+1.02%) |
Dec 12, 2018 | 38.28 | 39.42 | 38.27 | 39.02 | 261,632 | +1.02(+2.69%) |
Dec 11, 2018 | 38.12 | 38.88 | 37.23 | 38.00 | 265,806 | +0.20(+0.53%) |
Dec 10, 2018 | 37.93 | 38.07 | 37.14 | 37.80 | 651,802 | +0.02(+0.05%) |
Dec 07, 2018 | 38.38 | 38.75 | 37.70 | 37.79 | 594,696 | -0.74(-1.93%) |
Dec 06, 2018 | 38.62 | 39.31 | 37.79 | 38.53 | 815,507 | -1.08(-2.73%) |
Dec 04, 2018 | 40.32 | 40.57 | 39.11 | 39.61 | 743,284 | -0.65(-1.61%) |