Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.74 | 42.89 | 42.74 | 42.80 | 33,280 | +0.02(+0.04%) |
Feb 27, 2019 | 42.83 | 42.86 | 42.72 | 42.78 | 17,159 | -0.16(-0.37%) |
Feb 26, 2019 | 42.86 | 43.01 | 42.84 | 42.94 | 13,783 | +0.11(+0.27%) |
Feb 25, 2019 | 43.03 | 43.03 | 42.81 | 42.82 | 49,688 | +0.03(+0.06%) |
Feb 22, 2019 | 42.82 | 42.95 | 42.80 | 42.80 | 36,308 | +0.14(+0.33%) |
Feb 21, 2019 | 42.55 | 42.70 | 42.49 | 42.66 | 41,909 | +0.03(+0.06%) |
Feb 20, 2019 | 42.49 | 42.72 | 42.49 | 42.63 | 49,920 | +0.24(+0.56%) |
Feb 19, 2019 | 42.07 | 42.50 | 42.07 | 42.39 | 74,230 | +0.18(+0.42%) |
Feb 15, 2019 | 42.02 | 42.22 | 42.00 | 42.22 | 20,310 | +0.53(+1.27%) |
Feb 14, 2019 | 41.50 | 41.84 | 41.50 | 41.69 | 16,853 | +0.09(+0.21%) |
Feb 13, 2019 | 41.70 | 41.74 | 41.59 | 41.60 | 30,680 | -0.07(-0.17%) |
Feb 12, 2019 | 41.73 | 41.76 | 41.56 | 41.67 | 19,116 | +0.26(+0.63%) |
Feb 11, 2019 | 41.48 | 41.58 | 41.33 | 41.41 | 31,546 | -0.08(-0.20%) |
Feb 08, 2019 | 41.36 | 41.51 | 41.24 | 41.49 | 30,975 | -0.03(-0.06%) |
Feb 07, 2019 | 41.39 | 41.52 | 41.26 | 41.52 | 23,555 | -0.07(-0.17%) |
Feb 06, 2019 | 41.71 | 41.71 | 41.54 | 41.59 | 50,747 | -0.20(-0.49%) |
Feb 05, 2019 | 41.66 | 41.79 | 41.61 | 41.79 | 29,265 | +0.22(+0.53%) |
Feb 04, 2019 | 41.47 | 41.57 | 41.35 | 41.57 | 35,389 | +0.03(+0.06%) |
Feb 01, 2019 | 41.57 | 41.66 | 41.48 | 41.55 | 86,572 | -0.09(-0.21%) |
Jan 31, 2019 | 41.31 | 41.66 | 41.28 | 41.63 | 25,833 | +0.43(+1.05%) |
Jan 30, 2019 | 41.12 | 41.37 | 40.92 | 41.20 | 22,868 | +0.21(+0.52%) |
Jan 29, 2019 | 41.04 | 41.18 | 40.99 | 40.99 | 44,978 | +0.12(+0.30%) |
Jan 28, 2019 | 40.70 | 40.89 | 40.66 | 40.87 | 125,086 | -0.18(-0.43%) |
Jan 25, 2019 | 41.09 | 41.16 | 41.01 | 41.04 | 45,612 | +0.18(+0.43%) |
Jan 24, 2019 | 40.84 | 40.91 | 40.67 | 40.87 | 18,943 | +0.07(+0.17%) |
Jan 23, 2019 | 40.83 | 40.92 | 40.59 | 40.80 | 24,458 | +0.32(+0.78%) |
Jan 22, 2019 | 40.65 | 40.73 | 40.35 | 40.48 | 83,266 | -0.45(-1.10%) |
Jan 18, 2019 | 40.90 | 40.98 | 40.82 | 40.93 | 89,069 | +0.26(+0.65%) |
Jan 17, 2019 | 40.34 | 40.73 | 40.34 | 40.66 | 130,244 | +0.19(+0.48%) |
Jan 16, 2019 | 40.50 | 40.54 | 40.44 | 40.47 | 56,308 | +0.04(+0.11%) |
Jan 15, 2019 | 40.27 | 40.45 | 40.27 | 40.43 | 41,743 | +0.16(+0.40%) |
Jan 14, 2019 | 40.16 | 40.37 | 40.16 | 40.27 | 56,688 | -0.10(-0.25%) |
Jan 11, 2019 | 40.24 | 40.41 | 40.24 | 40.37 | 33,925 | -0.14(-0.35%) |
Jan 10, 2019 | 40.14 | 40.53 | 40.13 | 40.51 | 22,118 | +0.44(+1.10%) |
Jan 09, 2019 | 40.11 | 40.15 | 39.97 | 40.07 | 25,468 | +0.03(+0.07%) |
Jan 08, 2019 | 39.92 | 40.11 | 39.86 | 40.04 | 24,857 | +0.34(+0.87%) |
Jan 07, 2019 | 39.50 | 39.84 | 39.39 | 39.70 | 104,063 | +0.16(+0.40%) |
Jan 04, 2019 | 38.96 | 39.54 | 38.96 | 39.54 | 18,494 | +0.99(+2.56%) |
Jan 03, 2019 | 38.62 | 38.80 | 38.41 | 38.55 | 17,640 | -0.04(-0.09%) |
Jan 02, 2019 | 38.02 | 38.62 | 38.02 | 38.59 | 16,038 | +0.08(+0.21%) |
Dec 31, 2018 | 38.44 | 38.54 | 38.17 | 38.51 | 151,587 | +0.21(+0.55%) |
Dec 28, 2018 | 38.47 | 38.58 | 38.17 | 38.29 | 240,997 | +0.07(+0.18%) |
Dec 27, 2018 | 37.58 | 38.22 | 37.31 | 38.22 | 77,284 | +0.16(+0.43%) |
Dec 26, 2018 | 37.46 | 38.08 | 36.95 | 38.06 | 166,447 | +0.96(+2.58%) |
Dec 24, 2018 | 37.88 | 37.88 | 37.10 | 37.10 | 106,542 | -0.98(-2.57%) |
Dec 21, 2018 | 38.45 | 38.81 | 37.93 | 38.08 | 62,859 | -0.55(-1.42%) |
Dec 20, 2018 | 38.94 | 39.06 | 38.33 | 38.63 | 46,765 | -0.38(-0.96%) |
Dec 19, 2018 | 39.31 | 39.67 | 38.89 | 39.01 | 96,087 | -0.17(-0.42%) |
Dec 18, 2018 | 39.47 | 39.47 | 39.01 | 39.17 | 49,378 | -0.19(-0.49%) |
Dec 17, 2018 | 39.90 | 39.90 | 39.18 | 39.36 | 37,083 | -0.43(-1.08%) |
Dec 14, 2018 | 39.87 | 40.03 | 39.75 | 39.79 | 28,229 | -0.44(-1.09%) |
Dec 13, 2018 | 40.24 | 40.36 | 40.07 | 40.23 | 21,318 | +0.09(+0.22%) |
Dec 12, 2018 | 40.34 | 40.45 | 40.14 | 40.14 | 72,404 | +0.20(+0.50%) |
Dec 11, 2018 | 40.27 | 40.34 | 39.82 | 39.94 | 104,669 | +0.04(+0.11%) |
Dec 10, 2018 | 39.90 | 39.98 | 39.28 | 39.90 | 89,844 | -0.14(-0.35%) |
Dec 07, 2018 | 40.38 | 40.55 | 40.00 | 40.04 | 41,830 | -0.33(-0.82%) |
Dec 06, 2018 | 40.12 | 40.37 | 39.62 | 40.37 | 65,607 | +0.08(+0.20%) |
Dec 04, 2018 | 41.02 | 41.08 | 40.29 | 40.29 | 25,600 | -0.78(-1.90%) |