Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.66 | 37.85 | 37.42 | 37.50 | 1,151 | -0.40(-1.06%) |
Feb 27, 2019 | 38.58 | 38.58 | 37.90 | 37.90 | 1,589 | -0.08(-0.21%) |
Feb 26, 2019 | 38.24 | 38.24 | 37.98 | 37.98 | 779 | +0.09(+0.25%) |
Feb 25, 2019 | 38.01 | 38.18 | 37.61 | 37.88 | 1,551 | +0.43(+1.16%) |
Feb 22, 2019 | 37.51 | 37.51 | 37.45 | 37.45 | 1,569 | -0.37(-0.98%) |
Feb 21, 2019 | 38.65 | 38.65 | 37.82 | 37.82 | 1,658 | -0.61(-1.60%) |
Feb 20, 2019 | 38.47 | 38.47 | 38.43 | 38.43 | 264 | -0.33(-0.85%) |
Feb 19, 2019 | 38.87 | 38.92 | 38.76 | 38.76 | 267 | -0.42(-1.07%) |
Feb 15, 2019 | 39.10 | 39.18 | 39.00 | 39.18 | 993 | -0.29(-0.73%) |
Feb 14, 2019 | 39.47 | 39.52 | 39.46 | 39.47 | 156 | +0.11(+0.29%) |
Feb 13, 2019 | 39.23 | 39.54 | 39.23 | 39.36 | 461 | +0.16(+0.40%) |
Feb 12, 2019 | 39.20 | 39.20 | 39.20 | 39.20 | 2 | -0.07(-0.18%) |
Feb 11, 2019 | 39.35 | 39.44 | 39.27 | 39.27 | 467 | -0.01(-0.03%) |
Feb 08, 2019 | 39.54 | 39.84 | 39.10 | 39.29 | 9,938 | -0.47(-1.17%) |
Feb 07, 2019 | 40.42 | 40.42 | 39.75 | 39.75 | 2,972 | -0.95(-2.33%) |
Feb 06, 2019 | 40.70 | 40.70 | 40.70 | 40.70 | 67 | +0.07(+0.18%) |
Feb 05, 2019 | 40.64 | 40.64 | 40.49 | 40.63 | 575 | -0.11(-0.26%) |
Feb 04, 2019 | 40.74 | 40.74 | 40.74 | 40.74 | 165 | -0.15(-0.36%) |
Feb 01, 2019 | 40.76 | 40.91 | 40.76 | 40.88 | 313 | +0.56(+1.39%) |
Jan 31, 2019 | 42.06 | 42.06 | 40.32 | 40.32 | 1,327 | -1.87(-4.43%) |
Jan 30, 2019 | 42.32 | 42.62 | 41.96 | 42.19 | 1,160 | -0.73(-1.71%) |
Jan 29, 2019 | 42.94 | 42.96 | 42.93 | 42.93 | 845 | -0.20(-0.47%) |
Jan 28, 2019 | 42.82 | 43.26 | 42.82 | 43.13 | 1,727 | +0.46(+1.07%) |
Jan 25, 2019 | 42.02 | 42.67 | 42.02 | 42.67 | 313 | +1.16(+2.79%) |
Jan 24, 2019 | 42.47 | 42.47 | 41.51 | 41.51 | 1,100 | -0.54(-1.27%) |
Jan 23, 2019 | 42.71 | 42.71 | 42.05 | 42.05 | 261 | -0.94(-2.19%) |
Jan 22, 2019 | 42.73 | 43.04 | 42.73 | 42.99 | 241 | -0.12(-0.28%) |
Jan 18, 2019 | 42.86 | 43.15 | 42.82 | 43.11 | 993 | +0.15(+0.34%) |
Jan 17, 2019 | 43.11 | 43.11 | 42.81 | 42.97 | 1,108 | -0.43(-1.00%) |
Jan 16, 2019 | 43.93 | 43.93 | 43.40 | 43.40 | 549 | -0.30(-0.68%) |
Jan 15, 2019 | 43.74 | 43.74 | 43.59 | 43.69 | 774 | -1.13(-2.52%) |
Jan 14, 2019 | 44.60 | 45.64 | 44.55 | 44.82 | 16,117 | +1.85(+4.29%) |
Jan 11, 2019 | 43.07 | 43.07 | 42.98 | 42.98 | 6,172 | +0.40(+0.93%) |
Jan 10, 2019 | 43.97 | 43.97 | 42.58 | 42.58 | 753 | -1.31(-2.99%) |
Jan 09, 2019 | 43.46 | 43.89 | 43.40 | 43.89 | 463 | +0.65(+1.50%) |
Jan 08, 2019 | 43.80 | 43.80 | 43.25 | 43.25 | 53 | -1.18(-2.66%) |
Jan 07, 2019 | 44.26 | 44.43 | 44.26 | 44.43 | 582 | +0.50(+1.13%) |
Jan 04, 2019 | 45.16 | 45.16 | 43.67 | 43.93 | 14,750 | -1.30(-2.87%) |
Jan 03, 2019 | 45.41 | 45.41 | 44.53 | 45.23 | 1,616 | -0.06(-0.13%) |
Jan 02, 2019 | 43.78 | 45.52 | 43.78 | 45.29 | 1,917 | +1.57(+3.59%) |
Dec 31, 2018 | 43.51 | 43.99 | 43.49 | 43.72 | 470 | -0.10(-0.22%) |
Dec 28, 2018 | 43.70 | 44.14 | 43.30 | 43.82 | 1,516 | -0.18(-0.41%) |
Dec 27, 2018 | 44.68 | 45.67 | 44.00 | 44.00 | 9,780 | -0.63(-1.41%) |
Dec 26, 2018 | 45.60 | 46.93 | 44.63 | 44.63 | 5,412 | -1.31(-2.85%) |
Dec 24, 2018 | 42.88 | 46.07 | 42.88 | 45.94 | 10,570 | +3.80(+9.02%) |
Dec 21, 2018 | 41.49 | 42.42 | 40.11 | 42.14 | 6,384 | +0.50(+1.19%) |
Dec 20, 2018 | 42.04 | 42.04 | 41.01 | 41.64 | 621 | -0.11(-0.27%) |
Dec 19, 2018 | 41.91 | 42.08 | 41.30 | 41.75 | 1,965 | +0.16(+0.38%) |
Dec 18, 2018 | 40.55 | 41.59 | 40.55 | 41.59 | 897 | +0.42(+1.01%) |
Dec 17, 2018 | 38.77 | 41.18 | 38.77 | 41.18 | 2,392 | +2.41(+6.20%) |
Dec 14, 2018 | 38.87 | 38.98 | 38.73 | 38.77 | 1,151 | +0.48(+1.25%) |
Dec 13, 2018 | 38.47 | 38.47 | 38.29 | 38.29 | 1,411 | -0.57(-1.47%) |
Dec 12, 2018 | 38.73 | 39.06 | 38.56 | 38.87 | 1,753 | +0.03(+0.07%) |
Dec 11, 2018 | 38.96 | 39.06 | 38.58 | 38.84 | 564 | -0.11(-0.27%) |
Dec 10, 2018 | 39.54 | 40.01 | 38.89 | 38.94 | 2,066 | -0.34(-0.88%) |
Dec 07, 2018 | 39.78 | 39.78 | 38.75 | 39.29 | 4,448 | -1.10(-2.72%) |
Dec 06, 2018 | 39.54 | 40.95 | 39.54 | 40.39 | 435 | +0.79(+2.00%) |
Dec 04, 2018 | 39.08 | 39.59 | 38.64 | 39.59 | 4,134 | -0.37(-0.93%) |