Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.16 | 41.50 | 41.14 | 41.38 | 132,149 | +0.10(+0.24%) |
Feb 27, 2019 | 40.98 | 41.28 | 40.84 | 41.28 | 151,648 | +0.13(+0.32%) |
Feb 26, 2019 | 40.87 | 41.20 | 40.82 | 41.15 | 80,913 | +0.30(+0.73%) |
Feb 25, 2019 | 41.05 | 41.17 | 40.80 | 40.85 | 66,351 | +0.05(+0.12%) |
Feb 22, 2019 | 40.39 | 40.80 | 40.39 | 40.80 | 95,106 | +0.64(+1.59%) |
Feb 21, 2019 | 40.55 | 40.55 | 40.05 | 40.16 | 73,049 | -0.42(-1.03%) |
Feb 20, 2019 | 40.65 | 40.77 | 40.47 | 40.58 | 69,981 | -0.15(-0.37%) |
Feb 19, 2019 | 40.44 | 40.80 | 40.32 | 40.73 | 103,590 | +0.43(+1.07%) |
Feb 15, 2019 | 40.20 | 40.38 | 40.11 | 40.30 | 58,765 | +0.31(+0.77%) |
Feb 14, 2019 | 39.88 | 40.14 | 39.74 | 40.00 | 76,843 | +0.03(+0.08%) |
Feb 13, 2019 | 39.96 | 40.24 | 39.94 | 39.97 | 92,259 | +0.17(+0.43%) |
Feb 12, 2019 | 39.69 | 39.82 | 39.50 | 39.80 | 101,049 | +0.40(+1.01%) |
Feb 11, 2019 | 39.35 | 39.58 | 39.33 | 39.40 | 33,503 | +0.30(+0.77%) |
Feb 08, 2019 | 38.57 | 39.16 | 38.41 | 39.10 | 28,031 | +0.00(+0.00%) |
Feb 07, 2019 | 39.11 | 39.31 | 38.88 | 39.10 | 70,014 | -0.64(-1.61%) |
Feb 06, 2019 | 39.78 | 39.87 | 39.59 | 39.74 | 70,335 | -0.20(-0.51%) |
Feb 05, 2019 | 39.76 | 39.96 | 39.75 | 39.94 | 61,044 | +0.33(+0.84%) |
Feb 04, 2019 | 39.24 | 39.62 | 39.22 | 39.61 | 86,842 | +0.61(+1.56%) |
Feb 01, 2019 | 38.84 | 39.07 | 38.75 | 39.00 | 131,647 | -0.04(-0.10%) |
Jan 31, 2019 | 39.10 | 39.25 | 38.81 | 39.04 | 79,461 | -0.17(-0.43%) |
Jan 30, 2019 | 38.91 | 39.33 | 38.37 | 39.21 | 139,766 | +0.47(+1.21%) |
Jan 29, 2019 | 39.12 | 39.12 | 38.57 | 38.74 | 96,073 | -0.43(-1.10%) |
Jan 28, 2019 | 39.26 | 39.26 | 38.86 | 39.17 | 60,636 | -0.26(-0.66%) |
Jan 25, 2019 | 39.17 | 39.56 | 39.09 | 39.43 | 154,673 | +0.54(+1.39%) |
Jan 24, 2019 | 38.45 | 38.93 | 38.45 | 38.89 | 40,170 | +0.56(+1.46%) |
Jan 23, 2019 | 38.38 | 38.52 | 38.04 | 38.33 | 49,608 | +0.19(+0.50%) |
Jan 22, 2019 | 38.45 | 38.51 | 38.01 | 38.14 | 99,177 | -0.42(-1.09%) |
Jan 18, 2019 | 38.18 | 38.64 | 38.06 | 38.56 | 67,575 | +0.75(+1.98%) |
Jan 17, 2019 | 37.40 | 37.96 | 37.40 | 37.81 | 53,052 | +0.41(+1.09%) |
Jan 16, 2019 | 37.36 | 37.60 | 37.32 | 37.40 | 91,271 | +0.30(+0.81%) |
Jan 15, 2019 | 36.86 | 37.19 | 36.79 | 37.10 | 47,622 | +0.32(+0.87%) |
Jan 14, 2019 | 36.62 | 36.90 | 36.47 | 36.78 | 95,240 | -0.14(-0.38%) |
Jan 11, 2019 | 36.95 | 37.01 | 36.76 | 36.92 | 27,230 | -0.18(-0.48%) |
Jan 10, 2019 | 36.72 | 37.19 | 36.56 | 37.10 | 34,500 | +0.07(+0.19%) |
Jan 09, 2019 | 36.70 | 37.16 | 36.66 | 37.03 | 173,368 | +0.60(+1.65%) |
Jan 08, 2019 | 36.36 | 36.63 | 36.05 | 36.43 | 279,663 | +0.54(+1.50%) |
Jan 07, 2019 | 35.47 | 36.09 | 35.43 | 35.89 | 95,167 | +0.58(+1.64%) |
Jan 04, 2019 | 34.27 | 35.45 | 34.27 | 35.31 | 44,850 | +1.52(+4.49%) |
Jan 03, 2019 | 34.69 | 34.69 | 33.76 | 33.79 | 41,376 | -1.23(-3.51%) |
Jan 02, 2019 | 34.36 | 35.19 | 34.34 | 35.02 | 91,131 | +0.11(+0.31%) |
Dec 31, 2018 | 34.77 | 35.09 | 34.46 | 34.91 | 117,632 | +0.34(+0.98%) |
Dec 28, 2018 | 34.89 | 35.01 | 34.31 | 34.57 | 95,507 | +0.11(+0.32%) |
Dec 27, 2018 | 33.71 | 34.49 | 33.39 | 34.46 | 101,759 | +0.41(+1.20%) |
Dec 26, 2018 | 32.60 | 34.11 | 32.43 | 34.05 | 180,415 | +1.64(+5.05%) |
Dec 24, 2018 | 32.72 | 33.14 | 32.36 | 32.41 | 385,232 | -0.67(-2.02%) |
Dec 21, 2018 | 34.02 | 34.40 | 32.97 | 33.08 | 151,114 | -0.96(-2.83%) |
Dec 20, 2018 | 34.58 | 34.85 | 33.70 | 34.04 | 267,104 | -0.85(-2.44%) |
Dec 19, 2018 | 35.22 | 36.00 | 34.53 | 34.90 | 105,613 | -0.32(-0.90%) |
Dec 18, 2018 | 35.34 | 35.57 | 35.03 | 35.21 | 192,324 | +0.00(+0.00%) |
Dec 17, 2018 | 35.99 | 35.99 | 35.00 | 35.21 | 195,518 | -0.94(-2.61%) |
Dec 14, 2018 | 36.42 | 36.59 | 36.13 | 36.16 | 309,084 | -0.65(-1.78%) |
Dec 13, 2018 | 37.15 | 37.30 | 36.59 | 36.81 | 50,968 | -0.21(-0.56%) |
Dec 12, 2018 | 37.07 | 37.54 | 37.00 | 37.02 | 111,294 | +0.43(+1.17%) |
Dec 11, 2018 | 37.22 | 37.31 | 36.28 | 36.59 | 175,331 | -0.16(-0.43%) |
Dec 10, 2018 | 36.50 | 36.86 | 36.11 | 36.75 | 296,959 | +0.11(+0.30%) |
Dec 07, 2018 | 37.44 | 37.79 | 36.40 | 36.64 | 66,333 | -0.83(-2.22%) |
Dec 06, 2018 | 36.55 | 37.48 | 36.21 | 37.48 | 350,912 | +0.15(+0.40%) |
Dec 04, 2018 | 38.90 | 38.98 | 37.33 | 37.33 | 130,851 | -1.78(-4.54%) |