Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.20 | 44.21 | 43.88 | 44.04 | 397,546 | -0.23(-0.51%) |
Feb 27, 2019 | 44.03 | 44.33 | 43.82 | 44.27 | 330,672 | +0.10(+0.23%) |
Feb 26, 2019 | 44.27 | 44.43 | 44.11 | 44.16 | 470,733 | -0.24(-0.55%) |
Feb 25, 2019 | 44.63 | 44.84 | 44.29 | 44.41 | 820,890 | +0.07(+0.15%) |
Feb 22, 2019 | 43.97 | 44.37 | 43.81 | 44.34 | 508,092 | +0.46(+1.05%) |
Feb 21, 2019 | 43.71 | 44.03 | 43.66 | 43.88 | 516,005 | -0.07(-0.15%) |
Feb 20, 2019 | 43.56 | 43.99 | 43.47 | 43.95 | 524,198 | +0.46(+1.06%) |
Feb 19, 2019 | 43.42 | 43.73 | 43.32 | 43.49 | 535,337 | -0.20(-0.45%) |
Feb 15, 2019 | 43.05 | 43.70 | 42.96 | 43.68 | 1,497,298 | +0.96(+2.24%) |
Feb 14, 2019 | 42.52 | 42.95 | 42.36 | 42.73 | 815,745 | +0.07(+0.15%) |
Feb 13, 2019 | 42.76 | 42.95 | 42.47 | 42.66 | 490,258 | +0.02(+0.04%) |
Feb 12, 2019 | 41.94 | 42.77 | 41.90 | 42.64 | 589,765 | +0.95(+2.27%) |
Feb 11, 2019 | 41.56 | 41.73 | 41.44 | 41.70 | 654,384 | +0.23(+0.57%) |
Feb 08, 2019 | 40.80 | 41.47 | 40.80 | 41.46 | 742,678 | +0.49(+1.19%) |
Feb 07, 2019 | 40.89 | 41.16 | 40.52 | 40.97 | 582,615 | -0.27(-0.66%) |
Feb 06, 2019 | 41.01 | 41.52 | 41.01 | 41.25 | 516,251 | +0.14(+0.34%) |
Feb 05, 2019 | 40.88 | 41.12 | 40.80 | 41.10 | 504,625 | +0.31(+0.76%) |
Feb 04, 2019 | 40.42 | 40.80 | 40.27 | 40.80 | 554,728 | +0.37(+0.90%) |
Feb 01, 2019 | 40.69 | 40.80 | 40.19 | 40.43 | 907,208 | -0.21(-0.51%) |
Jan 31, 2019 | 40.35 | 40.93 | 39.93 | 40.64 | 614,076 | +0.17(+0.42%) |
Jan 30, 2019 | 41.10 | 41.10 | 39.83 | 40.47 | 971,380 | -0.32(-0.78%) |
Jan 29, 2019 | 39.59 | 41.38 | 38.79 | 40.79 | 1,600,149 | +1.43(+3.65%) |
Jan 28, 2019 | 39.14 | 39.49 | 38.85 | 39.35 | 719,687 | -0.17(-0.43%) |
Jan 25, 2019 | 39.62 | 39.83 | 39.42 | 39.52 | 384,827 | +0.25(+0.64%) |
Jan 24, 2019 | 39.29 | 39.62 | 39.07 | 39.27 | 421,223 | -0.02(-0.05%) |
Jan 23, 2019 | 39.72 | 39.98 | 38.92 | 39.29 | 448,337 | -0.38(-0.95%) |
Jan 22, 2019 | 40.05 | 40.28 | 39.44 | 39.66 | 588,733 | -0.76(-1.88%) |
Jan 18, 2019 | 40.38 | 40.80 | 40.29 | 40.42 | 634,768 | +0.46(+1.15%) |
Jan 17, 2019 | 39.27 | 40.21 | 39.27 | 39.96 | 911,115 | +0.47(+1.18%) |
Jan 16, 2019 | 39.24 | 39.83 | 39.24 | 39.49 | 632,261 | +0.27(+0.69%) |
Jan 15, 2019 | 39.65 | 39.73 | 39.02 | 39.22 | 790,961 | -0.33(-0.83%) |
Jan 14, 2019 | 39.51 | 39.76 | 39.29 | 39.55 | 852,716 | -0.24(-0.61%) |
Jan 11, 2019 | 39.97 | 39.97 | 39.43 | 39.79 | 628,268 | -0.44(-1.09%) |
Jan 10, 2019 | 39.69 | 40.24 | 39.58 | 40.23 | 503,765 | +0.32(+0.80%) |
Jan 09, 2019 | 39.65 | 40.10 | 39.52 | 39.91 | 537,920 | +0.36(+0.92%) |
Jan 08, 2019 | 39.29 | 39.65 | 39.07 | 39.55 | 701,497 | +0.69(+1.78%) |
Jan 07, 2019 | 38.91 | 39.31 | 38.60 | 38.86 | 596,958 | +0.02(+0.05%) |
Jan 04, 2019 | 38.25 | 38.91 | 38.08 | 38.84 | 571,221 | +1.21(+3.20%) |
Jan 03, 2019 | 38.69 | 38.87 | 37.57 | 37.63 | 728,665 | -1.20(-3.08%) |
Jan 02, 2019 | 38.44 | 38.91 | 37.96 | 38.83 | 619,466 | -0.27(-0.69%) |
Dec 31, 2018 | 38.59 | 39.10 | 38.48 | 39.10 | 599,263 | +0.68(+1.78%) |
Dec 28, 2018 | 38.76 | 39.00 | 38.26 | 38.42 | 622,274 | -0.16(-0.41%) |
Dec 27, 2018 | 37.42 | 38.58 | 37.13 | 38.58 | 660,858 | +0.62(+1.62%) |
Dec 26, 2018 | 36.20 | 37.97 | 36.20 | 37.96 | 637,665 | +1.90(+5.26%) |
Dec 24, 2018 | 36.95 | 37.12 | 36.06 | 36.06 | 389,697 | -1.08(-2.92%) |
Dec 21, 2018 | 37.47 | 38.14 | 37.11 | 37.15 | 2,446,286 | -0.29(-0.77%) |
Dec 20, 2018 | 37.60 | 38.00 | 37.03 | 37.44 | 962,489 | -0.30(-0.79%) |
Dec 19, 2018 | 38.32 | 38.81 | 37.35 | 37.74 | 978,066 | -0.44(-1.15%) |
Dec 18, 2018 | 38.19 | 38.83 | 37.96 | 38.18 | 840,242 | +0.33(+0.86%) |
Dec 17, 2018 | 39.06 | 39.17 | 37.74 | 37.85 | 1,010,156 | -1.16(-2.97%) |
Dec 14, 2018 | 39.30 | 39.86 | 38.92 | 39.01 | 948,610 | -0.79(-2.00%) |
Dec 13, 2018 | 39.96 | 40.32 | 39.78 | 39.80 | 933,654 | -0.10(-0.26%) |
Dec 12, 2018 | 39.67 | 40.45 | 39.54 | 39.90 | 1,283,866 | +0.81(+2.08%) |
Dec 11, 2018 | 39.76 | 39.98 | 39.02 | 39.09 | 671,332 | -0.07(-0.19%) |
Dec 10, 2018 | 39.13 | 39.38 | 38.28 | 39.17 | 934,234 | -0.09(-0.24%) |
Dec 07, 2018 | 39.43 | 40.23 | 39.11 | 39.26 | 941,653 | -0.30(-0.76%) |
Dec 06, 2018 | 39.61 | 39.76 | 38.48 | 39.56 | 1,161,942 | -0.76(-1.88%) |
Dec 04, 2018 | 41.75 | 41.80 | 40.29 | 40.32 | 666,371 | -1.41(-3.38%) |