Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.10 | 40.21 | 39.97 | 40.00 | 269,836 | -0.08(-0.19%) |
Feb 27, 2019 | 39.65 | 40.09 | 39.56 | 40.07 | 215,992 | +0.43(+1.08%) |
Feb 26, 2019 | 39.81 | 40.12 | 39.63 | 39.64 | 503,184 | -0.33(-0.82%) |
Feb 25, 2019 | 40.33 | 40.41 | 39.94 | 39.97 | 307,784 | -0.08(-0.21%) |
Feb 22, 2019 | 40.11 | 40.12 | 39.84 | 40.06 | 209,896 | +0.03(+0.08%) |
Feb 21, 2019 | 40.29 | 40.34 | 39.89 | 40.02 | 216,449 | -0.28(-0.69%) |
Feb 20, 2019 | 39.89 | 40.33 | 39.70 | 40.30 | 199,100 | +0.43(+1.08%) |
Feb 19, 2019 | 39.36 | 39.98 | 39.24 | 39.87 | 332,607 | +0.32(+0.81%) |
Feb 15, 2019 | 39.00 | 39.60 | 38.98 | 39.55 | 330,853 | +0.81(+2.09%) |
Feb 14, 2019 | 38.80 | 38.93 | 38.46 | 38.74 | 243,947 | -0.38(-0.97%) |
Feb 13, 2019 | 39.30 | 39.40 | 39.04 | 39.12 | 361,168 | -0.08(-0.19%) |
Feb 12, 2019 | 39.04 | 39.40 | 39.04 | 39.20 | 382,943 | +0.43(+1.11%) |
Feb 11, 2019 | 38.64 | 38.78 | 38.50 | 38.77 | 347,369 | +0.25(+0.66%) |
Feb 08, 2019 | 38.75 | 38.90 | 38.12 | 38.51 | 281,166 | -0.33(-0.85%) |
Feb 07, 2019 | 38.96 | 39.41 | 38.46 | 38.84 | 494,469 | +0.62(+1.63%) |
Feb 06, 2019 | 38.10 | 38.42 | 38.01 | 38.22 | 199,821 | -0.01(-0.02%) |
Feb 05, 2019 | 38.48 | 38.48 | 37.96 | 38.23 | 335,659 | -0.19(-0.50%) |
Feb 04, 2019 | 38.12 | 38.42 | 37.95 | 38.42 | 159,821 | +0.32(+0.84%) |
Feb 01, 2019 | 37.97 | 38.25 | 37.92 | 38.10 | 320,418 | +0.25(+0.67%) |
Jan 31, 2019 | 37.96 | 38.14 | 37.26 | 37.85 | 412,001 | -0.35(-0.91%) |
Jan 30, 2019 | 38.48 | 38.58 | 38.14 | 38.19 | 471,571 | -0.20(-0.53%) |
Jan 29, 2019 | 38.55 | 38.73 | 38.39 | 38.39 | 236,197 | -0.16(-0.42%) |
Jan 28, 2019 | 38.19 | 38.60 | 38.14 | 38.55 | 324,582 | +0.13(+0.35%) |
Jan 25, 2019 | 38.32 | 38.60 | 38.07 | 38.42 | 307,848 | +0.35(+0.91%) |
Jan 24, 2019 | 37.76 | 38.26 | 37.67 | 38.07 | 358,890 | +0.10(+0.27%) |
Jan 23, 2019 | 38.07 | 38.17 | 37.65 | 37.97 | 506,349 | +0.05(+0.13%) |
Jan 22, 2019 | 37.86 | 38.16 | 37.73 | 37.92 | 565,909 | -0.17(-0.44%) |
Jan 18, 2019 | 37.66 | 38.12 | 37.33 | 38.09 | 240,847 | +0.75(+2.01%) |
Jan 17, 2019 | 36.87 | 37.44 | 36.68 | 37.34 | 267,693 | +0.36(+0.98%) |
Jan 16, 2019 | 36.40 | 37.11 | 36.29 | 36.98 | 322,878 | +0.84(+2.33%) |
Jan 15, 2019 | 35.78 | 36.17 | 35.49 | 36.13 | 185,197 | +0.26(+0.73%) |
Jan 14, 2019 | 35.35 | 36.07 | 35.13 | 35.87 | 226,261 | +0.24(+0.66%) |
Jan 11, 2019 | 35.32 | 35.77 | 35.11 | 35.64 | 292,787 | +0.11(+0.31%) |
Jan 10, 2019 | 35.45 | 35.71 | 35.15 | 35.53 | 337,704 | -0.15(-0.43%) |
Jan 09, 2019 | 35.51 | 35.80 | 35.23 | 35.68 | 319,368 | +0.26(+0.74%) |
Jan 08, 2019 | 35.45 | 35.45 | 34.80 | 35.42 | 474,906 | +0.24(+0.67%) |
Jan 07, 2019 | 34.90 | 35.52 | 34.70 | 35.18 | 396,985 | +0.19(+0.53%) |
Jan 04, 2019 | 34.59 | 35.13 | 34.50 | 35.00 | 510,036 | +0.99(+2.90%) |
Jan 03, 2019 | 34.09 | 34.59 | 33.89 | 34.01 | 285,629 | -0.21(-0.62%) |
Jan 02, 2019 | 33.18 | 34.22 | 33.16 | 34.22 | 267,651 | +0.62(+1.86%) |
Dec 31, 2018 | 33.49 | 33.77 | 33.03 | 33.60 | 429,042 | +0.26(+0.78%) |
Dec 28, 2018 | 33.33 | 33.76 | 33.12 | 33.33 | 565,771 | +0.13(+0.38%) |
Dec 27, 2018 | 32.70 | 33.21 | 32.11 | 33.21 | 795,309 | +0.01(+0.03%) |
Dec 26, 2018 | 31.87 | 33.20 | 31.42 | 33.20 | 606,678 | +1.47(+4.62%) |
Dec 24, 2018 | 32.09 | 32.36 | 31.71 | 31.73 | 203,729 | -0.63(-1.95%) |
Dec 21, 2018 | 32.76 | 33.39 | 32.26 | 32.36 | 1,053,869 | -0.51(-1.56%) |
Dec 20, 2018 | 32.78 | 33.27 | 32.55 | 32.88 | 899,528 | -0.13(-0.41%) |
Dec 19, 2018 | 33.78 | 34.17 | 32.83 | 33.01 | 712,795 | -0.82(-2.42%) |
Dec 18, 2018 | 34.57 | 34.80 | 33.67 | 33.83 | 679,936 | -0.53(-1.55%) |
Dec 17, 2018 | 34.51 | 35.09 | 34.22 | 34.36 | 531,802 | -0.28(-0.80%) |
Dec 14, 2018 | 34.81 | 35.39 | 34.57 | 34.64 | 358,522 | -0.52(-1.47%) |
Dec 13, 2018 | 36.14 | 36.20 | 35.06 | 35.16 | 325,106 | -0.92(-2.55%) |
Dec 12, 2018 | 36.26 | 36.54 | 35.83 | 36.08 | 337,697 | +0.28(+0.79%) |
Dec 11, 2018 | 36.56 | 36.81 | 35.68 | 35.79 | 521,410 | -0.42(-1.15%) |
Dec 10, 2018 | 36.96 | 36.96 | 35.77 | 36.21 | 372,115 | -0.81(-2.19%) |
Dec 07, 2018 | 37.58 | 38.00 | 36.76 | 37.02 | 360,077 | -0.57(-1.51%) |
Dec 06, 2018 | 37.19 | 37.61 | 36.61 | 37.59 | 589,262 | -0.29(-0.77%) |
Dec 04, 2018 | 39.50 | 39.63 | 37.60 | 37.88 | 304,092 | -1.93(-4.85%) |