Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.81 | 42.54 | 41.39 | 41.80 | 2,709,131 | +0.10(+0.24%) |
Feb 27, 2019 | 41.21 | 42.61 | 40.31 | 41.70 | 4,208,345 | -0.46(-1.09%) |
Feb 26, 2019 | 43.13 | 43.66 | 41.02 | 42.16 | 5,186,427 | -1.49(-3.41%) |
Feb 25, 2019 | 43.80 | 45.29 | 43.00 | 43.65 | 8,859,370 | -0.63(-1.42%) |
Feb 22, 2019 | 37.97 | 44.39 | 37.21 | 44.28 | 22,935,200 | +9.24(+26.37%) |
Feb 21, 2019 | 34.95 | 35.47 | 33.68 | 35.04 | 6,569,338 | +0.21(+0.60%) |
Feb 20, 2019 | 36.14 | 37.39 | 34.79 | 34.83 | 5,128,803 | -1.40(-3.86%) |
Feb 19, 2019 | 37.03 | 37.16 | 36.11 | 36.23 | 3,152,319 | -0.95(-2.56%) |
Feb 15, 2019 | 36.62 | 37.44 | 36.20 | 37.18 | 3,201,400 | +1.21(+3.36%) |
Feb 14, 2019 | 35.76 | 36.68 | 35.53 | 35.97 | 1,980,239 | +0.18(+0.50%) |
Feb 13, 2019 | 36.04 | 36.42 | 35.69 | 35.79 | 1,358,137 | -0.20(-0.56%) |
Feb 12, 2019 | 34.65 | 36.43 | 34.47 | 35.99 | 2,832,404 | +1.70(+4.96%) |
Feb 11, 2019 | 35.49 | 35.92 | 34.02 | 34.29 | 1,876,064 | -1.15(-3.24%) |
Feb 08, 2019 | 34.00 | 35.66 | 33.95 | 35.44 | 2,647,100 | +1.18(+3.44%) |
Feb 07, 2019 | 33.57 | 34.33 | 32.66 | 34.26 | 2,796,856 | +0.18(+0.53%) |
Feb 06, 2019 | 34.61 | 34.92 | 33.73 | 34.08 | 1,968,390 | -0.63(-1.82%) |
Feb 05, 2019 | 33.89 | 34.86 | 33.89 | 34.71 | 1,747,234 | +0.81(+2.39%) |
Feb 04, 2019 | 34.41 | 34.56 | 33.83 | 33.90 | 1,557,069 | -0.34(-0.99%) |
Feb 01, 2019 | 35.12 | 35.36 | 34.06 | 34.24 | 2,008,300 | -0.85(-2.42%) |
Jan 31, 2019 | 33.73 | 35.30 | 33.72 | 35.09 | 3,671,767 | +1.49(+4.43%) |
Jan 30, 2019 | 33.30 | 34.17 | 32.62 | 33.60 | 1,858,282 | +0.65(+1.97%) |
Jan 29, 2019 | 32.45 | 33.29 | 32.32 | 32.95 | 1,488,866 | +0.27(+0.83%) |
Jan 28, 2019 | 32.00 | 32.94 | 31.27 | 32.68 | 1,393,887 | +0.13(+0.40%) |
Jan 25, 2019 | 31.42 | 32.73 | 31.20 | 32.55 | 2,469,500 | +1.42(+4.56%) |
Jan 24, 2019 | 30.93 | 31.24 | 30.56 | 31.13 | 1,880,398 | +0.29(+0.94%) |
Jan 23, 2019 | 31.72 | 31.92 | 30.30 | 30.84 | 2,072,870 | -0.59(-1.88%) |
Jan 22, 2019 | 33.57 | 33.90 | 31.26 | 31.43 | 2,042,716 | -2.57(-7.56%) |
Jan 18, 2019 | 33.65 | 34.72 | 33.51 | 34.00 | 1,982,800 | +0.45(+1.34%) |
Jan 17, 2019 | 33.52 | 33.92 | 33.06 | 33.55 | 1,716,357 | -0.01(-0.03%) |
Jan 16, 2019 | 33.47 | 34.09 | 32.97 | 33.56 | 1,464,901 | +0.11(+0.33%) |
Jan 15, 2019 | 33.69 | 34.24 | 33.20 | 33.45 | 1,543,049 | +0.00(+0.00%) |
Jan 14, 2019 | 33.80 | 34.22 | 33.24 | 33.45 | 1,198,559 | -0.88(-2.56%) |
Jan 11, 2019 | 33.73 | 34.92 | 33.28 | 34.33 | 2,459,300 | +0.44(+1.30%) |
Jan 10, 2019 | 32.37 | 34.09 | 31.63 | 33.89 | 2,865,855 | +1.39(+4.28%) |
Jan 09, 2019 | 31.70 | 32.96 | 31.23 | 32.50 | 2,161,554 | +0.74(+2.33%) |
Jan 08, 2019 | 31.06 | 31.80 | 29.94 | 31.76 | 1,900,619 | +0.91(+2.95%) |
Jan 07, 2019 | 30.93 | 31.71 | 30.44 | 30.85 | 2,341,992 | +0.05(+0.16%) |
Jan 04, 2019 | 30.41 | 30.99 | 30.23 | 30.80 | 2,395,700 | +0.88(+2.94%) |
Jan 03, 2019 | 30.35 | 30.80 | 29.26 | 29.92 | 4,542,050 | -0.43(-1.42%) |
Jan 02, 2019 | 30.89 | 31.80 | 30.16 | 30.35 | 3,321,372 | -1.23(-3.89%) |
Dec 31, 2018 | 31.63 | 32.07 | 30.83 | 31.58 | 1,882,400 | +0.07(+0.22%) |
Dec 28, 2018 | 32.19 | 32.53 | 30.85 | 31.51 | 1,541,600 | -0.59(-1.84%) |
Dec 27, 2018 | 30.40 | 32.14 | 30.40 | 32.10 | 2,510,962 | +1.28(+4.15%) |
Dec 26, 2018 | 28.53 | 30.87 | 28.53 | 30.82 | 1,404,369 | +2.50(+8.83%) |
Dec 24, 2018 | 27.90 | 29.34 | 27.71 | 28.32 | 1,028,700 | +0.10(+0.35%) |
Dec 21, 2018 | 29.16 | 29.85 | 27.93 | 28.22 | 2,589,200 | -0.87(-2.99%) |
Dec 20, 2018 | 30.14 | 30.36 | 27.95 | 29.09 | 2,921,670 | -1.20(-3.96%) |
Dec 19, 2018 | 30.58 | 31.95 | 30.08 | 30.29 | 2,640,724 | -0.54(-1.75%) |
Dec 18, 2018 | 31.12 | 31.62 | 30.46 | 30.83 | 2,832,216 | -0.16(-0.52%) |
Dec 17, 2018 | 32.13 | 32.42 | 30.84 | 30.99 | 3,452,710 | -1.39(-4.29%) |
Dec 14, 2018 | 32.62 | 33.11 | 32.00 | 32.38 | 2,632,000 | -0.46(-1.40%) |
Dec 13, 2018 | 35.15 | 35.30 | 32.12 | 32.84 | 4,090,178 | -2.19(-6.25%) |
Dec 12, 2018 | 36.64 | 37.23 | 34.96 | 35.03 | 2,999,401 | -0.98(-2.72%) |
Dec 11, 2018 | 36.83 | 37.32 | 35.93 | 36.01 | 1,892,942 | -0.09(-0.25%) |
Dec 10, 2018 | 36.05 | 37.45 | 35.55 | 36.10 | 2,620,339 | +0.00(+0.00%) |
Dec 07, 2018 | 36.80 | 38.00 | 35.34 | 36.10 | 2,966,300 | -0.92(-2.49%) |
Dec 06, 2018 | 35.48 | 37.04 | 34.17 | 37.02 | 3,326,400 | +1.18(+3.29%) |
Dec 04, 2018 | 36.57 | 37.50 | 35.18 | 35.84 | 2,684,600 | -1.18(-3.19%) |