Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.07 | 41.14 | 41.01 | 41.02 | 18,894 | -0.10(-0.23%) |
Feb 27, 2019 | 41.05 | 41.17 | 40.95 | 41.12 | 105,745 | +0.04(+0.10%) |
Feb 26, 2019 | 41.09 | 41.25 | 41.08 | 41.08 | 33,643 | -0.06(-0.15%) |
Feb 25, 2019 | 41.37 | 41.43 | 41.14 | 41.14 | 34,534 | +0.03(+0.06%) |
Feb 22, 2019 | 41.04 | 41.16 | 41.01 | 41.11 | 69,361 | +0.16(+0.38%) |
Feb 21, 2019 | 41.02 | 41.05 | 40.86 | 40.95 | 194,505 | -0.14(-0.35%) |
Feb 20, 2019 | 41.01 | 41.10 | 40.92 | 41.10 | 23,388 | +0.14(+0.35%) |
Feb 19, 2019 | 40.80 | 41.08 | 40.80 | 40.95 | 30,120 | +0.07(+0.17%) |
Feb 15, 2019 | 40.59 | 40.89 | 40.59 | 40.89 | 19,027 | +0.51(+1.26%) |
Feb 14, 2019 | 40.33 | 40.52 | 40.20 | 40.38 | 98,582 | -0.12(-0.31%) |
Feb 13, 2019 | 40.45 | 40.57 | 40.38 | 40.50 | 73,377 | +0.18(+0.44%) |
Feb 12, 2019 | 40.18 | 40.38 | 40.17 | 40.32 | 15,597 | +0.41(+1.03%) |
Feb 11, 2019 | 39.97 | 39.97 | 39.81 | 39.91 | 20,847 | +0.01(+0.03%) |
Feb 08, 2019 | 39.69 | 39.90 | 39.51 | 39.90 | 17,881 | +0.04(+0.10%) |
Feb 07, 2019 | 39.97 | 39.97 | 39.61 | 39.86 | 13,825 | -0.25(-0.62%) |
Feb 06, 2019 | 40.08 | 40.15 | 40.06 | 40.11 | 30,762 | -0.01(-0.02%) |
Feb 05, 2019 | 40.05 | 40.13 | 39.95 | 40.11 | 33,075 | +0.13(+0.33%) |
Feb 04, 2019 | 39.80 | 39.98 | 39.66 | 39.98 | 27,848 | +0.18(+0.45%) |
Feb 01, 2019 | 39.79 | 39.87 | 39.65 | 39.80 | 84,821 | +0.10(+0.26%) |
Jan 31, 2019 | 39.35 | 39.76 | 39.31 | 39.70 | 25,742 | +0.30(+0.76%) |
Jan 30, 2019 | 39.21 | 39.46 | 39.05 | 39.40 | 68,127 | +0.42(+1.07%) |
Jan 29, 2019 | 39.01 | 39.13 | 38.91 | 38.98 | 78,840 | +0.06(+0.14%) |
Jan 28, 2019 | 38.85 | 38.95 | 38.66 | 38.92 | 33,082 | -0.22(-0.55%) |
Jan 25, 2019 | 39.11 | 39.24 | 39.06 | 39.14 | 51,351 | +0.28(+0.73%) |
Jan 24, 2019 | 38.90 | 38.95 | 38.68 | 38.86 | 142,022 | -0.09(-0.22%) |
Jan 23, 2019 | 39.00 | 39.00 | 38.73 | 38.95 | 17,773 | +0.15(+0.39%) |
Jan 22, 2019 | 39.09 | 39.09 | 38.61 | 38.79 | 50,016 | -0.49(-1.25%) |
Jan 18, 2019 | 39.05 | 39.29 | 38.95 | 39.29 | 34,662 | +0.58(+1.50%) |
Jan 17, 2019 | 38.40 | 38.85 | 38.40 | 38.71 | 12,703 | +0.21(+0.55%) |
Jan 16, 2019 | 38.43 | 38.59 | 38.40 | 38.49 | 20,586 | +0.13(+0.33%) |
Jan 15, 2019 | 38.14 | 38.38 | 38.14 | 38.37 | 45,391 | +0.27(+0.70%) |
Jan 14, 2019 | 37.98 | 38.16 | 37.98 | 38.10 | 21,752 | -0.17(-0.43%) |
Jan 11, 2019 | 38.10 | 38.27 | 37.98 | 38.27 | 38,105 | +0.05(+0.14%) |
Jan 10, 2019 | 37.81 | 38.21 | 37.73 | 38.21 | 27,555 | +0.22(+0.57%) |
Jan 09, 2019 | 38.10 | 38.12 | 37.97 | 38.00 | 110,756 | +0.11(+0.30%) |
Jan 08, 2019 | 37.90 | 37.95 | 37.63 | 37.88 | 31,510 | +0.30(+0.81%) |
Jan 07, 2019 | 37.39 | 37.79 | 37.32 | 37.58 | 29,065 | +0.27(+0.72%) |
Jan 04, 2019 | 36.75 | 37.36 | 36.75 | 37.31 | 23,184 | +1.10(+3.03%) |
Jan 03, 2019 | 36.66 | 36.72 | 36.21 | 36.21 | 18,329 | -0.65(-1.76%) |
Jan 02, 2019 | 36.36 | 36.96 | 36.30 | 36.86 | 43,309 | -0.00(-0.00%) |
Dec 31, 2018 | 36.78 | 36.86 | 36.45 | 36.86 | 86,311 | +0.33(+0.91%) |
Dec 28, 2018 | 36.79 | 37.02 | 36.45 | 36.53 | 67,258 | +0.01(+0.04%) |
Dec 27, 2018 | 35.84 | 36.53 | 35.35 | 36.52 | 190,794 | +0.27(+0.76%) |
Dec 26, 2018 | 34.89 | 36.24 | 34.63 | 36.24 | 192,309 | +1.57(+4.52%) |
Dec 24, 2018 | 35.65 | 35.65 | 34.68 | 34.68 | 156,324 | -1.20(-3.34%) |
Dec 21, 2018 | 36.55 | 37.02 | 35.79 | 35.87 | 33,422 | -0.49(-1.35%) |
Dec 20, 2018 | 36.87 | 36.94 | 36.04 | 36.36 | 54,883 | -0.56(-1.53%) |
Dec 19, 2018 | 37.51 | 37.88 | 36.71 | 36.93 | 80,070 | -0.55(-1.48%) |
Dec 18, 2018 | 37.81 | 37.83 | 37.28 | 37.48 | 73,417 | -0.08(-0.22%) |
Dec 17, 2018 | 38.27 | 38.27 | 37.41 | 37.57 | 39,184 | -0.78(-2.03%) |
Dec 14, 2018 | 38.63 | 38.73 | 38.29 | 38.34 | 21,666 | -0.59(-1.53%) |
Dec 13, 2018 | 39.02 | 39.06 | 38.78 | 38.94 | 9,833 | +0.03(+0.09%) |
Dec 12, 2018 | 39.23 | 39.26 | 38.90 | 38.90 | 63,716 | +0.08(+0.20%) |
Dec 11, 2018 | 39.25 | 39.30 | 38.66 | 38.83 | 23,390 | -0.02(-0.04%) |
Dec 10, 2018 | 38.92 | 38.92 | 38.16 | 38.84 | 22,372 | -0.08(-0.20%) |
Dec 07, 2018 | 39.50 | 39.50 | 38.81 | 38.92 | 12,677 | -0.20(-0.50%) |
Dec 06, 2018 | 39.24 | 39.24 | 38.65 | 39.12 | 30,538 | -0.56(-1.42%) |
Dec 04, 2018 | 40.77 | 40.77 | 39.68 | 39.68 | 73,759 | -1.05(-2.58%) |