Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.50 | 42.78 | 42.46 | 42.64 | 72,341 | +0.13(+0.31%) |
Feb 27, 2019 | 41.99 | 42.63 | 41.63 | 42.51 | 59,632 | +0.49(+1.17%) |
Feb 26, 2019 | 42.51 | 42.54 | 41.93 | 42.02 | 82,668 | -0.60(-1.40%) |
Feb 25, 2019 | 43.02 | 43.24 | 42.52 | 42.62 | 78,178 | -0.25(-0.57%) |
Feb 22, 2019 | 42.85 | 43.11 | 42.59 | 42.86 | 99,358 | +0.06(+0.14%) |
Feb 21, 2019 | 43.14 | 43.26 | 42.53 | 42.80 | 84,209 | -0.34(-0.79%) |
Feb 20, 2019 | 42.87 | 43.22 | 42.62 | 43.14 | 65,589 | +0.31(+0.72%) |
Feb 19, 2019 | 42.45 | 43.00 | 42.37 | 42.84 | 89,340 | +0.28(+0.66%) |
Feb 15, 2019 | 41.78 | 42.80 | 41.78 | 42.56 | 135,706 | +1.02(+2.45%) |
Feb 14, 2019 | 41.91 | 41.97 | 41.54 | 41.54 | 90,562 | -0.66(-1.56%) |
Feb 13, 2019 | 42.14 | 42.38 | 41.94 | 42.20 | 50,456 | +0.06(+0.15%) |
Feb 12, 2019 | 41.89 | 42.40 | 41.54 | 42.14 | 68,057 | +0.37(+0.88%) |
Feb 11, 2019 | 41.52 | 41.78 | 41.24 | 41.77 | 58,090 | +0.41(+0.99%) |
Feb 08, 2019 | 41.77 | 41.90 | 41.19 | 41.36 | 117,409 | -0.59(-1.42%) |
Feb 07, 2019 | 41.67 | 42.34 | 41.64 | 41.95 | 78,139 | +0.41(+0.99%) |
Feb 06, 2019 | 41.24 | 41.80 | 41.24 | 41.54 | 64,163 | +0.15(+0.36%) |
Feb 05, 2019 | 41.55 | 41.55 | 41.24 | 41.39 | 77,509 | -0.02(-0.04%) |
Feb 04, 2019 | 40.51 | 41.46 | 40.46 | 41.41 | 129,847 | +1.08(+2.69%) |
Feb 01, 2019 | 39.63 | 40.54 | 39.63 | 40.32 | 123,354 | +0.65(+1.63%) |
Jan 31, 2019 | 39.60 | 39.80 | 39.12 | 39.68 | 231,687 | -0.17(-0.42%) |
Jan 30, 2019 | 40.11 | 40.65 | 39.71 | 39.84 | 129,375 | -0.39(-0.98%) |
Jan 29, 2019 | 40.67 | 41.48 | 40.15 | 40.24 | 194,454 | -1.65(-3.95%) |
Jan 28, 2019 | 41.19 | 42.11 | 41.12 | 41.89 | 118,367 | +0.43(+1.03%) |
Jan 25, 2019 | 41.46 | 41.79 | 41.09 | 41.46 | 115,008 | +0.29(+0.70%) |
Jan 24, 2019 | 41.08 | 41.72 | 40.78 | 41.17 | 75,574 | -0.02(-0.04%) |
Jan 23, 2019 | 41.27 | 41.27 | 40.50 | 41.19 | 86,081 | +0.17(+0.41%) |
Jan 22, 2019 | 41.29 | 41.70 | 40.77 | 41.02 | 102,178 | -0.56(-1.35%) |
Jan 18, 2019 | 40.85 | 41.82 | 40.85 | 41.58 | 139,359 | +0.68(+1.67%) |
Jan 17, 2019 | 40.32 | 40.93 | 40.20 | 40.90 | 125,541 | +0.31(+0.75%) |
Jan 16, 2019 | 39.89 | 40.80 | 39.89 | 40.60 | 104,330 | +0.84(+2.11%) |
Jan 15, 2019 | 39.49 | 39.80 | 39.00 | 39.76 | 99,977 | +0.27(+0.69%) |
Jan 14, 2019 | 39.70 | 40.08 | 39.48 | 39.48 | 96,017 | -0.47(-1.18%) |
Jan 11, 2019 | 39.70 | 40.05 | 39.36 | 39.96 | 104,262 | +0.11(+0.29%) |
Jan 10, 2019 | 39.80 | 40.10 | 39.30 | 39.84 | 54,273 | -0.04(-0.11%) |
Jan 09, 2019 | 40.03 | 40.32 | 39.66 | 39.89 | 82,698 | -0.08(-0.20%) |
Jan 08, 2019 | 40.00 | 40.00 | 39.37 | 39.97 | 66,039 | +0.32(+0.82%) |
Jan 07, 2019 | 39.38 | 39.94 | 39.18 | 39.64 | 79,840 | +0.16(+0.40%) |
Jan 04, 2019 | 38.72 | 39.97 | 38.21 | 39.48 | 119,238 | +1.15(+2.99%) |
Jan 03, 2019 | 38.61 | 39.45 | 38.20 | 38.34 | 166,842 | -0.51(-1.31%) |
Jan 02, 2019 | 37.89 | 39.11 | 37.38 | 38.85 | 111,378 | +0.40(+1.05%) |
Dec 31, 2018 | 38.34 | 38.44 | 37.81 | 38.44 | 135,015 | +0.13(+0.34%) |
Dec 28, 2018 | 38.16 | 38.94 | 37.84 | 38.31 | 153,535 | +0.23(+0.60%) |
Dec 27, 2018 | 37.74 | 38.40 | 37.01 | 38.09 | 139,315 | -0.51(-1.31%) |
Dec 26, 2018 | 36.77 | 38.61 | 36.63 | 38.59 | 172,846 | +1.78(+4.85%) |
Dec 24, 2018 | 37.80 | 37.80 | 36.72 | 36.81 | 113,065 | -1.03(-2.73%) |
Dec 21, 2018 | 38.50 | 39.38 | 37.50 | 37.84 | 461,978 | -0.72(-1.86%) |
Dec 20, 2018 | 38.52 | 38.75 | 37.75 | 38.56 | 151,004 | +0.01(+0.02%) |
Dec 19, 2018 | 40.04 | 40.30 | 38.34 | 38.55 | 95,032 | -1.48(-3.69%) |
Dec 18, 2018 | 40.99 | 41.62 | 39.81 | 40.03 | 94,784 | -0.89(-2.18%) |
Dec 17, 2018 | 41.28 | 41.71 | 40.73 | 40.92 | 172,377 | -0.61(-1.47%) |
Dec 14, 2018 | 42.38 | 42.93 | 41.45 | 41.53 | 156,456 | -1.15(-2.70%) |
Dec 13, 2018 | 43.87 | 44.10 | 42.52 | 42.68 | 132,777 | -0.96(-2.20%) |
Dec 12, 2018 | 43.30 | 44.46 | 42.23 | 43.64 | 136,029 | +0.68(+1.59%) |
Dec 11, 2018 | 42.70 | 43.90 | 42.65 | 42.96 | 127,587 | -0.31(-0.71%) |
Dec 10, 2018 | 44.14 | 44.14 | 42.81 | 43.27 | 112,934 | -1.25(-2.81%) |
Dec 07, 2018 | 44.54 | 45.20 | 43.99 | 44.52 | 111,934 | -0.03(-0.08%) |
Dec 06, 2018 | 44.05 | 44.58 | 43.78 | 44.55 | 137,798 | +0.00(+0.00%) |
Dec 04, 2018 | 47.43 | 47.43 | 44.37 | 44.55 | 125,668 | -3.01(-6.34%) |