Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.96 | 46.96 | 40.61 | 41.09 | 352,323 | -1.73(-4.05%) |
Feb 27, 2019 | 42.78 | 43.26 | 41.34 | 42.83 | 138,746 | -0.18(-0.42%) |
Feb 26, 2019 | 43.02 | 43.42 | 42.30 | 43.01 | 112,962 | -0.12(-0.28%) |
Feb 25, 2019 | 44.05 | 44.46 | 42.75 | 43.13 | 167,870 | -0.71(-1.61%) |
Feb 22, 2019 | 43.48 | 44.14 | 43.06 | 43.83 | 169,519 | +0.47(+1.09%) |
Feb 21, 2019 | 41.86 | 43.54 | 41.57 | 43.36 | 177,687 | +1.50(+3.58%) |
Feb 20, 2019 | 42.56 | 43.15 | 41.57 | 41.87 | 163,862 | -0.79(-1.86%) |
Feb 19, 2019 | 41.99 | 43.20 | 41.99 | 42.66 | 118,242 | +0.39(+0.91%) |
Feb 15, 2019 | 41.76 | 42.78 | 41.76 | 42.27 | 108,802 | +0.84(+2.02%) |
Feb 14, 2019 | 41.21 | 41.85 | 40.97 | 41.43 | 142,550 | -0.03(-0.07%) |
Feb 13, 2019 | 42.25 | 42.85 | 40.83 | 41.46 | 129,970 | -0.76(-1.81%) |
Feb 12, 2019 | 40.11 | 42.42 | 40.11 | 42.22 | 157,231 | +2.43(+6.11%) |
Feb 11, 2019 | 39.54 | 40.12 | 39.19 | 39.79 | 117,902 | +0.38(+0.96%) |
Feb 08, 2019 | 39.40 | 40.20 | 39.33 | 39.42 | 140,434 | -0.26(-0.66%) |
Feb 07, 2019 | 39.48 | 39.85 | 38.93 | 39.68 | 265,833 | -0.06(-0.14%) |
Feb 06, 2019 | 41.08 | 41.23 | 39.65 | 39.74 | 121,596 | -1.37(-3.32%) |
Feb 05, 2019 | 40.71 | 41.15 | 40.52 | 41.10 | 102,229 | +0.39(+0.95%) |
Feb 04, 2019 | 39.90 | 40.78 | 39.32 | 40.72 | 98,832 | +0.93(+2.34%) |
Feb 01, 2019 | 39.66 | 40.95 | 39.28 | 39.78 | 179,178 | +0.11(+0.28%) |
Jan 31, 2019 | 38.26 | 40.04 | 38.20 | 39.67 | 202,018 | +1.42(+3.72%) |
Jan 30, 2019 | 38.25 | 38.43 | 36.85 | 38.25 | 116,355 | +0.10(+0.27%) |
Jan 29, 2019 | 37.43 | 38.35 | 36.06 | 38.14 | 134,858 | +0.47(+1.25%) |
Jan 28, 2019 | 37.00 | 38.54 | 37.00 | 37.67 | 84,492 | +0.28(+0.76%) |
Jan 25, 2019 | 37.76 | 38.76 | 37.10 | 37.39 | 169,307 | -0.01(-0.03%) |
Jan 24, 2019 | 36.23 | 37.57 | 36.23 | 37.40 | 91,332 | +1.17(+3.22%) |
Jan 23, 2019 | 36.08 | 36.56 | 35.21 | 36.23 | 143,320 | +0.38(+1.05%) |
Jan 22, 2019 | 36.35 | 36.65 | 35.41 | 35.86 | 300,394 | -0.79(-2.16%) |
Jan 18, 2019 | 37.05 | 37.47 | 36.53 | 36.65 | 167,077 | -0.16(-0.44%) |
Jan 17, 2019 | 35.99 | 36.93 | 35.99 | 36.81 | 135,966 | +0.52(+1.43%) |
Jan 16, 2019 | 35.21 | 37.16 | 35.13 | 36.29 | 160,519 | -0.11(-0.31%) |
Jan 15, 2019 | 35.18 | 36.57 | 34.79 | 36.40 | 246,903 | -0.24(-0.67%) |
Jan 14, 2019 | 36.50 | 37.46 | 36.19 | 36.65 | 123,163 | -0.35(-0.94%) |
Jan 11, 2019 | 35.89 | 37.68 | 35.48 | 37.00 | 155,826 | -0.22(-0.58%) |
Jan 10, 2019 | 37.24 | 37.81 | 36.82 | 37.21 | 231,541 | -0.25(-0.68%) |
Jan 09, 2019 | 36.60 | 38.03 | 35.95 | 37.47 | 373,116 | +0.94(+2.58%) |
Jan 08, 2019 | 36.67 | 36.90 | 35.55 | 36.52 | 327,203 | +0.32(+0.88%) |
Jan 07, 2019 | 34.78 | 36.53 | 34.29 | 36.20 | 271,755 | +1.30(+3.72%) |
Jan 04, 2019 | 33.12 | 35.11 | 33.11 | 34.90 | 238,622 | +2.50(+7.70%) |
Jan 03, 2019 | 32.15 | 32.78 | 31.60 | 32.41 | 228,913 | -0.06(-0.17%) |
Jan 02, 2019 | 31.14 | 33.19 | 30.89 | 32.46 | 237,615 | +0.73(+2.29%) |
Dec 31, 2018 | 31.87 | 31.99 | 30.85 | 31.74 | 205,079 | +0.12(+0.39%) |
Dec 28, 2018 | 31.68 | 32.45 | 30.94 | 31.62 | 162,619 | +0.24(+0.75%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.17 | 31.38 | 258,275 | -0.05(-0.15%) |
Dec 26, 2018 | 29.81 | 31.49 | 29.30 | 31.43 | 158,909 | +1.69(+5.67%) |
Dec 24, 2018 | 29.78 | 30.27 | 28.77 | 29.74 | 119,417 | -0.32(-1.07%) |
Dec 21, 2018 | 30.62 | 30.91 | 29.61 | 30.06 | 1,142,583 | -0.56(-1.82%) |
Dec 20, 2018 | 30.46 | 31.67 | 30.20 | 30.62 | 211,882 | -0.23(-0.73%) |
Dec 19, 2018 | 31.81 | 32.83 | 30.72 | 30.84 | 143,335 | -0.92(-2.91%) |
Dec 18, 2018 | 31.35 | 32.06 | 30.83 | 31.77 | 202,913 | +0.85(+2.74%) |
Dec 17, 2018 | 30.66 | 31.96 | 30.66 | 30.92 | 258,926 | +0.06(+0.18%) |
Dec 14, 2018 | 31.73 | 32.32 | 30.70 | 30.86 | 210,174 | -1.15(-3.59%) |
Dec 13, 2018 | 32.79 | 33.02 | 31.57 | 32.01 | 157,931 | -0.78(-2.38%) |
Dec 12, 2018 | 32.21 | 33.57 | 32.03 | 32.79 | 155,385 | +1.24(+3.94%) |
Dec 11, 2018 | 33.33 | 33.33 | 31.28 | 31.55 | 213,853 | -1.03(-3.15%) |
Dec 10, 2018 | 33.48 | 33.64 | 32.00 | 32.58 | 242,037 | -0.88(-2.62%) |
Dec 07, 2018 | 33.14 | 35.35 | 33.14 | 33.45 | 427,460 | +0.21(+0.62%) |
Dec 06, 2018 | 32.17 | 33.28 | 31.81 | 33.25 | 440,246 | +0.42(+1.29%) |
Dec 04, 2018 | 35.59 | 35.59 | 32.76 | 32.82 | 370,670 | -3.70(-10.14%) |