Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.97 | 46.97 | 40.62 | 41.10 | 352,266 | -1.73(-4.05%) |
Feb 27, 2019 | 42.79 | 43.27 | 41.34 | 42.83 | 138,724 | -0.18(-0.42%) |
Feb 26, 2019 | 43.02 | 43.43 | 42.31 | 43.01 | 112,943 | -0.12(-0.28%) |
Feb 25, 2019 | 44.06 | 44.46 | 42.76 | 43.14 | 167,843 | -0.71(-1.61%) |
Feb 22, 2019 | 43.48 | 44.14 | 43.06 | 43.84 | 169,491 | +0.47(+1.09%) |
Feb 21, 2019 | 41.86 | 43.55 | 41.58 | 43.37 | 177,658 | +1.50(+3.58%) |
Feb 20, 2019 | 42.57 | 43.15 | 41.58 | 41.87 | 163,836 | -0.79(-1.86%) |
Feb 19, 2019 | 42.00 | 43.21 | 42.00 | 42.66 | 118,222 | +0.39(+0.91%) |
Feb 15, 2019 | 41.77 | 42.79 | 41.77 | 42.28 | 108,784 | +0.84(+2.02%) |
Feb 14, 2019 | 41.21 | 41.86 | 40.98 | 41.44 | 142,527 | -0.03(-0.07%) |
Feb 13, 2019 | 42.26 | 42.85 | 40.84 | 41.47 | 129,949 | -0.76(-1.81%) |
Feb 12, 2019 | 40.12 | 42.43 | 40.12 | 42.23 | 157,206 | +2.43(+6.11%) |
Feb 11, 2019 | 39.55 | 40.13 | 39.19 | 39.80 | 117,883 | +0.38(+0.96%) |
Feb 08, 2019 | 39.40 | 40.20 | 39.34 | 39.42 | 140,411 | -0.26(-0.66%) |
Feb 07, 2019 | 39.49 | 39.86 | 38.94 | 39.69 | 265,790 | -0.06(-0.14%) |
Feb 06, 2019 | 41.09 | 41.24 | 39.66 | 39.74 | 121,576 | -1.37(-3.32%) |
Feb 05, 2019 | 40.71 | 41.16 | 40.53 | 41.11 | 102,213 | +0.39(+0.95%) |
Feb 04, 2019 | 39.90 | 40.79 | 39.33 | 40.72 | 98,816 | +0.93(+2.34%) |
Feb 01, 2019 | 39.67 | 40.96 | 39.28 | 39.79 | 179,149 | +0.11(+0.29%) |
Jan 31, 2019 | 38.26 | 40.04 | 38.20 | 39.68 | 201,986 | +1.42(+3.72%) |
Jan 30, 2019 | 38.25 | 38.43 | 36.86 | 38.25 | 116,336 | +0.10(+0.27%) |
Jan 29, 2019 | 37.43 | 38.36 | 36.07 | 38.15 | 134,836 | +0.47(+1.25%) |
Jan 28, 2019 | 37.01 | 38.55 | 37.01 | 37.68 | 84,478 | +0.28(+0.76%) |
Jan 25, 2019 | 37.76 | 38.76 | 37.10 | 37.40 | 169,279 | -0.01(-0.03%) |
Jan 24, 2019 | 36.24 | 37.58 | 36.24 | 37.41 | 91,317 | +1.17(+3.22%) |
Jan 23, 2019 | 36.09 | 36.57 | 35.21 | 36.24 | 143,297 | +0.38(+1.05%) |
Jan 22, 2019 | 36.36 | 36.65 | 35.42 | 35.86 | 300,345 | -0.79(-2.16%) |
Jan 18, 2019 | 37.06 | 37.47 | 36.54 | 36.65 | 167,050 | -0.16(-0.44%) |
Jan 17, 2019 | 35.99 | 36.94 | 35.99 | 36.81 | 135,944 | +0.52(+1.43%) |
Jan 16, 2019 | 35.22 | 37.16 | 35.14 | 36.29 | 160,492 | -0.11(-0.31%) |
Jan 15, 2019 | 35.18 | 36.58 | 34.80 | 36.41 | 246,863 | -0.25(-0.67%) |
Jan 14, 2019 | 36.50 | 37.46 | 36.20 | 36.65 | 123,143 | -0.35(-0.94%) |
Jan 11, 2019 | 35.90 | 37.69 | 35.48 | 37.00 | 155,800 | -0.22(-0.58%) |
Jan 10, 2019 | 37.25 | 37.82 | 36.82 | 37.22 | 231,504 | -0.25(-0.68%) |
Jan 09, 2019 | 36.61 | 38.04 | 35.96 | 37.47 | 373,056 | +0.94(+2.58%) |
Jan 08, 2019 | 36.67 | 36.91 | 35.56 | 36.53 | 327,150 | +0.32(+0.88%) |
Jan 07, 2019 | 34.79 | 36.54 | 34.30 | 36.21 | 271,711 | +1.30(+3.72%) |
Jan 04, 2019 | 33.13 | 35.11 | 33.12 | 34.91 | 238,583 | +2.50(+7.70%) |
Jan 03, 2019 | 32.16 | 32.79 | 31.60 | 32.41 | 228,876 | -0.06(-0.17%) |
Jan 02, 2019 | 31.15 | 33.19 | 30.90 | 32.47 | 237,577 | +0.73(+2.29%) |
Dec 31, 2018 | 31.88 | 32.00 | 30.86 | 31.74 | 205,045 | +0.12(+0.39%) |
Dec 28, 2018 | 31.69 | 32.46 | 30.94 | 31.62 | 162,593 | +0.24(+0.75%) |
Dec 27, 2018 | 30.79 | 31.67 | 30.18 | 31.39 | 258,233 | -0.05(-0.15%) |
Dec 26, 2018 | 29.81 | 31.50 | 29.30 | 31.43 | 158,884 | +1.69(+5.67%) |
Dec 24, 2018 | 29.78 | 30.27 | 28.78 | 29.75 | 119,397 | -0.32(-1.07%) |
Dec 21, 2018 | 30.62 | 30.91 | 29.61 | 30.07 | 1,142,398 | -0.56(-1.82%) |
Dec 20, 2018 | 30.46 | 31.68 | 30.21 | 30.62 | 211,847 | -0.23(-0.73%) |
Dec 19, 2018 | 31.82 | 32.84 | 30.73 | 30.85 | 143,312 | -0.92(-2.91%) |
Dec 18, 2018 | 31.36 | 32.06 | 30.84 | 31.77 | 202,880 | +0.85(+2.74%) |
Dec 17, 2018 | 30.66 | 31.97 | 30.66 | 30.92 | 258,884 | +0.06(+0.18%) |
Dec 14, 2018 | 31.73 | 32.33 | 30.71 | 30.87 | 210,140 | -1.15(-3.59%) |
Dec 13, 2018 | 32.80 | 33.03 | 31.57 | 32.02 | 157,905 | -0.78(-2.38%) |
Dec 12, 2018 | 32.21 | 33.57 | 32.04 | 32.80 | 155,360 | +1.24(+3.94%) |
Dec 11, 2018 | 33.34 | 33.34 | 31.28 | 31.56 | 213,818 | -1.03(-3.15%) |
Dec 10, 2018 | 33.49 | 33.65 | 32.01 | 32.58 | 241,998 | -0.88(-2.62%) |
Dec 07, 2018 | 33.15 | 35.35 | 33.15 | 33.46 | 427,391 | +0.21(+0.62%) |
Dec 06, 2018 | 32.18 | 33.29 | 31.82 | 33.25 | 440,174 | +0.42(+1.29%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.76 | 32.83 | 370,610 | -3.70(-10.14%) |