Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.63 | 43.64 | 42.97 | 43.28 | 345,999 | -0.62(-1.42%) |
Feb 27, 2019 | 44.07 | 44.20 | 42.91 | 43.90 | 281,328 | -0.20(-0.45%) |
Feb 26, 2019 | 44.90 | 45.40 | 44.05 | 44.10 | 536,659 | -1.12(-2.47%) |
Feb 25, 2019 | 45.80 | 46.08 | 45.16 | 45.21 | 350,571 | -0.29(-0.63%) |
Feb 22, 2019 | 45.00 | 45.61 | 45.00 | 45.50 | 290,486 | +0.59(+1.32%) |
Feb 21, 2019 | 44.06 | 44.97 | 43.63 | 44.91 | 406,234 | +0.67(+1.52%) |
Feb 20, 2019 | 45.33 | 45.35 | 43.77 | 44.24 | 569,806 | -0.80(-1.78%) |
Feb 19, 2019 | 44.19 | 45.19 | 43.99 | 45.04 | 488,939 | +0.83(+1.88%) |
Feb 15, 2019 | 43.64 | 44.39 | 43.64 | 44.21 | 434,058 | +0.80(+1.84%) |
Feb 14, 2019 | 43.22 | 43.75 | 42.98 | 43.41 | 392,322 | -0.13(-0.29%) |
Feb 13, 2019 | 44.41 | 44.45 | 43.14 | 43.53 | 439,132 | -0.86(-1.93%) |
Feb 12, 2019 | 42.38 | 44.42 | 42.38 | 44.39 | 478,862 | +2.33(+5.54%) |
Feb 11, 2019 | 42.51 | 42.58 | 41.97 | 42.06 | 403,166 | -0.38(-0.88%) |
Feb 08, 2019 | 42.77 | 43.15 | 42.04 | 42.44 | 302,746 | -0.64(-1.49%) |
Feb 07, 2019 | 42.93 | 43.55 | 42.77 | 43.08 | 512,737 | -0.09(-0.21%) |
Feb 06, 2019 | 44.45 | 44.72 | 43.01 | 43.17 | 358,518 | -1.46(-3.27%) |
Feb 05, 2019 | 43.90 | 44.70 | 43.75 | 44.63 | 382,815 | +0.74(+1.69%) |
Feb 04, 2019 | 44.48 | 44.78 | 43.66 | 43.89 | 539,426 | -0.48(-1.09%) |
Feb 01, 2019 | 43.71 | 45.40 | 43.70 | 44.37 | 754,637 | -0.12(-0.27%) |
Jan 31, 2019 | 43.78 | 45.02 | 41.45 | 44.49 | 1,336,869 | +4.10(+10.14%) |
Jan 30, 2019 | 40.04 | 40.53 | 39.39 | 40.40 | 279,230 | +0.48(+1.21%) |
Jan 29, 2019 | 38.40 | 40.07 | 37.34 | 39.91 | 554,711 | +1.03(+2.64%) |
Jan 28, 2019 | 38.83 | 39.57 | 38.68 | 38.89 | 768,949 | -0.27(-0.68%) |
Jan 25, 2019 | 40.42 | 41.69 | 38.80 | 39.15 | 1,020,199 | -0.68(-1.71%) |
Jan 24, 2019 | 39.12 | 40.01 | 39.12 | 39.83 | 307,427 | +0.82(+2.10%) |
Jan 23, 2019 | 38.52 | 39.41 | 38.35 | 39.01 | 374,556 | +0.55(+1.44%) |
Jan 22, 2019 | 39.40 | 39.79 | 38.20 | 38.46 | 354,509 | -1.25(-3.16%) |
Jan 18, 2019 | 40.10 | 40.28 | 39.35 | 39.72 | 469,824 | -0.18(-0.45%) |
Jan 17, 2019 | 39.10 | 40.15 | 39.10 | 39.89 | 390,725 | +0.47(+1.20%) |
Jan 16, 2019 | 40.00 | 40.34 | 39.05 | 39.42 | 480,306 | -0.60(-1.50%) |
Jan 15, 2019 | 40.17 | 40.51 | 39.72 | 40.02 | 734,666 | -0.01(-0.02%) |
Jan 14, 2019 | 40.61 | 40.86 | 40.00 | 40.03 | 470,934 | -0.78(-1.91%) |
Jan 11, 2019 | 41.12 | 41.81 | 40.61 | 40.81 | 489,785 | -0.40(-0.98%) |
Jan 10, 2019 | 40.78 | 41.84 | 40.50 | 41.22 | 422,686 | -0.35(-0.83%) |
Jan 09, 2019 | 40.97 | 42.07 | 40.06 | 41.56 | 611,785 | +0.90(+2.21%) |
Jan 08, 2019 | 40.21 | 40.85 | 39.51 | 40.66 | 684,569 | +0.99(+2.49%) |
Jan 07, 2019 | 38.40 | 39.88 | 37.93 | 39.68 | 521,607 | +1.69(+4.44%) |
Jan 04, 2019 | 37.11 | 38.30 | 37.05 | 37.99 | 412,983 | +1.23(+3.36%) |
Jan 03, 2019 | 36.98 | 37.54 | 36.15 | 36.75 | 270,757 | -0.43(-1.17%) |
Jan 02, 2019 | 35.76 | 37.68 | 35.56 | 37.19 | 472,981 | +0.95(+2.61%) |
Dec 31, 2018 | 36.33 | 36.58 | 35.19 | 36.24 | 277,213 | -0.10(-0.27%) |
Dec 28, 2018 | 36.09 | 37.01 | 35.74 | 36.34 | 351,482 | +0.29(+0.79%) |
Dec 27, 2018 | 34.55 | 36.06 | 34.29 | 36.05 | 451,560 | +0.94(+2.67%) |
Dec 26, 2018 | 33.78 | 35.16 | 33.13 | 35.12 | 281,190 | +1.59(+4.74%) |
Dec 24, 2018 | 34.39 | 34.58 | 33.42 | 33.53 | 192,408 | -1.02(-2.94%) |
Dec 21, 2018 | 36.24 | 36.70 | 34.42 | 34.54 | 1,288,295 | -1.87(-5.12%) |
Dec 20, 2018 | 36.50 | 37.42 | 36.18 | 36.41 | 480,124 | -0.12(-0.32%) |
Dec 19, 2018 | 37.05 | 37.99 | 36.46 | 36.53 | 500,902 | -0.54(-1.46%) |
Dec 18, 2018 | 36.26 | 37.72 | 36.14 | 37.07 | 414,683 | +1.14(+3.19%) |
Dec 17, 2018 | 36.38 | 37.12 | 35.88 | 35.93 | 673,560 | -0.56(-1.54%) |
Dec 14, 2018 | 36.15 | 37.34 | 36.15 | 36.49 | 376,001 | -0.08(-0.22%) |
Dec 13, 2018 | 36.90 | 37.35 | 36.36 | 36.57 | 331,884 | -0.30(-0.80%) |
Dec 12, 2018 | 36.92 | 37.50 | 36.22 | 36.86 | 218,781 | +0.42(+1.16%) |
Dec 11, 2018 | 37.09 | 37.11 | 36.34 | 36.44 | 337,129 | -0.04(-0.11%) |
Dec 10, 2018 | 37.31 | 37.87 | 36.18 | 36.48 | 571,454 | -0.81(-2.17%) |
Dec 07, 2018 | 37.48 | 38.59 | 37.28 | 37.29 | 377,116 | -0.14(-0.37%) |
Dec 06, 2018 | 36.07 | 37.69 | 36.00 | 37.43 | 413,347 | +0.89(+2.43%) |
Dec 04, 2018 | 37.56 | 37.87 | 36.14 | 36.54 | 599,211 | -1.48(-3.89%) |