Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.80 | 40.72 | 39.76 | 40.28 | 251,930 | +0.55(+1.39%) |
Feb 27, 2019 | 39.78 | 40.16 | 39.51 | 39.73 | 248,724 | -0.09(-0.21%) |
Feb 26, 2019 | 39.54 | 40.03 | 39.17 | 39.81 | 315,446 | +0.28(+0.72%) |
Feb 25, 2019 | 40.22 | 40.32 | 39.24 | 39.53 | 282,261 | -0.74(-1.84%) |
Feb 22, 2019 | 39.69 | 40.28 | 39.18 | 40.27 | 336,256 | +0.93(+2.37%) |
Feb 21, 2019 | 39.02 | 39.89 | 38.70 | 39.34 | 380,988 | +0.64(+1.64%) |
Feb 20, 2019 | 37.67 | 39.12 | 37.65 | 38.70 | 371,028 | +1.08(+2.88%) |
Feb 19, 2019 | 38.01 | 38.35 | 37.14 | 37.62 | 392,009 | -0.51(-1.35%) |
Feb 15, 2019 | 38.72 | 39.70 | 37.97 | 38.13 | 744,395 | -0.48(-1.25%) |
Feb 14, 2019 | 37.79 | 38.71 | 37.79 | 38.61 | 481,125 | +0.72(+1.91%) |
Feb 13, 2019 | 38.04 | 38.23 | 37.43 | 37.89 | 268,872 | -0.07(-0.18%) |
Feb 12, 2019 | 37.16 | 38.32 | 37.16 | 37.96 | 322,130 | +0.86(+2.33%) |
Feb 11, 2019 | 37.81 | 37.84 | 36.81 | 37.09 | 407,883 | -0.56(-1.49%) |
Feb 08, 2019 | 37.07 | 37.91 | 36.99 | 37.66 | 196,281 | +0.61(+1.64%) |
Feb 07, 2019 | 36.62 | 37.16 | 36.21 | 37.05 | 329,994 | -0.01(-0.03%) |
Feb 06, 2019 | 38.68 | 39.11 | 37.00 | 37.06 | 295,918 | -1.65(-4.27%) |
Feb 05, 2019 | 38.29 | 39.21 | 37.83 | 38.71 | 1,454,679 | +0.02(+0.05%) |
Feb 04, 2019 | 38.98 | 39.15 | 38.29 | 38.69 | 227,408 | -0.37(-0.95%) |
Feb 01, 2019 | 42.53 | 42.53 | 38.04 | 39.06 | 308,471 | -3.29(-7.76%) |
Jan 31, 2019 | 42.37 | 42.61 | 41.92 | 42.35 | 197,695 | -0.08(-0.18%) |
Jan 30, 2019 | 42.57 | 43.06 | 42.25 | 42.42 | 149,010 | -0.12(-0.29%) |
Jan 29, 2019 | 40.99 | 43.54 | 40.99 | 42.55 | 364,252 | +1.73(+4.24%) |
Jan 28, 2019 | 40.78 | 41.15 | 40.33 | 40.82 | 79,337 | -0.22(-0.53%) |
Jan 25, 2019 | 41.04 | 41.21 | 40.74 | 41.04 | 105,139 | +0.17(+0.42%) |
Jan 24, 2019 | 40.90 | 41.33 | 40.76 | 40.87 | 112,676 | +0.00(+0.00%) |
Jan 23, 2019 | 40.84 | 40.91 | 40.42 | 40.87 | 145,572 | +0.27(+0.66%) |
Jan 22, 2019 | 40.85 | 41.26 | 40.39 | 40.60 | 107,270 | -0.47(-1.16%) |
Jan 18, 2019 | 41.09 | 41.26 | 40.58 | 41.08 | 110,296 | +0.13(+0.32%) |
Jan 17, 2019 | 40.71 | 41.11 | 40.01 | 40.94 | 195,435 | +0.07(+0.16%) |
Jan 16, 2019 | 40.85 | 41.42 | 40.71 | 40.88 | 145,513 | +0.23(+0.56%) |
Jan 15, 2019 | 40.32 | 40.85 | 40.30 | 40.65 | 89,685 | +0.31(+0.78%) |
Jan 14, 2019 | 40.51 | 40.62 | 39.94 | 40.33 | 128,198 | -0.16(-0.40%) |
Jan 11, 2019 | 40.14 | 40.50 | 40.06 | 40.50 | 75,565 | +0.16(+0.40%) |
Jan 10, 2019 | 40.36 | 40.55 | 39.82 | 40.33 | 96,930 | -0.33(-0.82%) |
Jan 09, 2019 | 41.15 | 41.49 | 40.40 | 40.67 | 221,274 | -0.25(-0.60%) |
Jan 08, 2019 | 40.04 | 40.95 | 39.93 | 40.91 | 175,898 | +1.32(+3.34%) |
Jan 07, 2019 | 38.71 | 39.76 | 38.48 | 39.59 | 169,932 | +0.87(+2.26%) |
Jan 04, 2019 | 37.99 | 38.73 | 37.49 | 38.72 | 97,666 | +1.26(+3.37%) |
Jan 03, 2019 | 37.46 | 38.11 | 37.17 | 37.46 | 98,335 | -0.15(-0.40%) |
Jan 02, 2019 | 37.09 | 37.64 | 36.97 | 37.61 | 166,371 | +0.08(+0.20%) |
Dec 31, 2018 | 37.30 | 37.66 | 36.51 | 37.53 | 132,397 | +0.34(+0.92%) |
Dec 28, 2018 | 36.57 | 37.66 | 36.33 | 37.19 | 193,439 | +0.60(+1.64%) |
Dec 27, 2018 | 36.39 | 36.70 | 35.52 | 36.59 | 139,651 | -0.29(-0.80%) |
Dec 26, 2018 | 35.74 | 36.95 | 35.24 | 36.89 | 144,260 | +1.31(+3.69%) |
Dec 24, 2018 | 35.31 | 36.13 | 34.91 | 35.57 | 85,669 | -0.25(-0.69%) |
Dec 21, 2018 | 36.74 | 36.83 | 35.66 | 35.82 | 865,110 | -1.05(-2.86%) |
Dec 20, 2018 | 37.87 | 37.89 | 36.34 | 36.88 | 168,117 | -1.04(-2.73%) |
Dec 19, 2018 | 39.36 | 39.42 | 37.68 | 37.91 | 217,861 | -1.35(-3.44%) |
Dec 18, 2018 | 39.54 | 39.91 | 38.95 | 39.26 | 230,952 | +0.07(+0.17%) |
Dec 17, 2018 | 40.40 | 40.53 | 38.90 | 39.19 | 190,768 | -1.22(-3.01%) |
Dec 14, 2018 | 39.85 | 40.99 | 39.78 | 40.41 | 156,498 | +0.28(+0.69%) |
Dec 13, 2018 | 40.62 | 40.97 | 39.90 | 40.14 | 128,224 | -0.37(-0.91%) |
Dec 12, 2018 | 40.17 | 40.88 | 40.16 | 40.51 | 142,803 | +0.82(+2.06%) |
Dec 11, 2018 | 40.03 | 40.10 | 39.63 | 39.69 | 152,623 | +0.25(+0.63%) |
Dec 10, 2018 | 39.28 | 39.61 | 38.28 | 39.44 | 159,449 | +0.20(+0.51%) |
Dec 07, 2018 | 39.03 | 39.92 | 38.88 | 39.24 | 181,231 | +0.34(+0.88%) |
Dec 06, 2018 | 38.56 | 38.98 | 38.15 | 38.90 | 164,851 | -0.09(-0.22%) |
Dec 04, 2018 | 40.34 | 40.41 | 38.87 | 38.99 | 131,976 | -1.43(-3.55%) |