Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.88 | 42.88 | 42.80 | 42.84 | 1,025 | -0.42(-0.98%) |
Feb 27, 2019 | 43.11 | 43.26 | 43.11 | 43.26 | 1,262 | +0.22(+0.50%) |
Feb 26, 2019 | 43.21 | 43.21 | 43.04 | 43.05 | 525 | -0.19(-0.45%) |
Feb 25, 2019 | 43.22 | 43.31 | 43.22 | 43.24 | 1,670 | +0.38(+0.87%) |
Feb 22, 2019 | 42.76 | 42.87 | 42.74 | 42.87 | 4,026 | +0.24(+0.55%) |
Feb 21, 2019 | 42.73 | 42.73 | 42.63 | 42.63 | 1,696 | -0.33(-0.77%) |
Feb 20, 2019 | 42.82 | 42.99 | 42.82 | 42.96 | 3,730 | +0.13(+0.31%) |
Feb 19, 2019 | 42.41 | 42.83 | 42.41 | 42.83 | 1,220 | +0.17(+0.40%) |
Feb 15, 2019 | 42.60 | 42.66 | 42.60 | 42.66 | 741 | +0.31(+0.74%) |
Feb 14, 2019 | 42.22 | 42.37 | 42.19 | 42.35 | 6,964 | +0.35(+0.84%) |
Feb 13, 2019 | 41.90 | 42.00 | 41.90 | 41.99 | 1,159 | +0.28(+0.68%) |
Feb 12, 2019 | 41.64 | 41.71 | 41.63 | 41.71 | 2,324 | +0.45(+1.09%) |
Feb 11, 2019 | 41.19 | 41.30 | 41.19 | 41.26 | 899 | +0.05(+0.11%) |
Feb 08, 2019 | 40.91 | 41.22 | 40.84 | 41.22 | 1,377 | -0.24(-0.57%) |
Feb 07, 2019 | 41.66 | 41.66 | 41.40 | 41.45 | 2,484 | -0.87(-2.05%) |
Feb 06, 2019 | 42.31 | 42.33 | 42.30 | 42.32 | 1,700 | +0.36(+0.85%) |
Feb 05, 2019 | 41.87 | 41.98 | 41.87 | 41.97 | 1,106 | +0.21(+0.51%) |
Feb 04, 2019 | 41.75 | 41.75 | 41.75 | 41.75 | 661 | +0.07(+0.18%) |
Feb 01, 2019 | 41.79 | 41.81 | 41.68 | 41.68 | 2,542 | -0.14(-0.33%) |
Jan 31, 2019 | 41.03 | 41.91 | 41.03 | 41.82 | 2,956 | +0.57(+1.39%) |
Jan 30, 2019 | 40.84 | 41.25 | 40.84 | 41.24 | 1,304 | +0.41(+0.99%) |
Jan 29, 2019 | 40.93 | 40.93 | 40.83 | 40.84 | 1,558 | +0.08(+0.18%) |
Jan 28, 2019 | 40.66 | 40.76 | 40.52 | 40.76 | 1,055 | -0.15(-0.37%) |
Jan 25, 2019 | 40.87 | 40.92 | 40.84 | 40.91 | 1,695 | +0.87(+2.18%) |
Jan 24, 2019 | 39.63 | 40.06 | 39.63 | 40.04 | 2,284 | +0.77(+1.96%) |
Jan 23, 2019 | 39.86 | 39.86 | 39.26 | 39.27 | 2,201 | -0.22(-0.56%) |
Jan 22, 2019 | 39.93 | 39.93 | 39.47 | 39.49 | 1,788 | -0.69(-1.73%) |
Jan 18, 2019 | 40.11 | 40.25 | 40.11 | 40.19 | 741 | +0.88(+2.24%) |
Jan 17, 2019 | 39.27 | 39.33 | 39.27 | 39.31 | 2,068 | -0.03(-0.08%) |
Jan 16, 2019 | 39.17 | 39.37 | 39.17 | 39.34 | 6,653 | +0.32(+0.82%) |
Jan 15, 2019 | 38.94 | 39.10 | 38.94 | 39.02 | 1,874 | -0.18(-0.47%) |
Jan 14, 2019 | 39.08 | 39.26 | 39.08 | 39.20 | 795 | -0.02(-0.05%) |
Jan 11, 2019 | 39.01 | 39.23 | 39.00 | 39.22 | 2,330 | -0.02(-0.06%) |
Jan 10, 2019 | 39.22 | 39.43 | 39.22 | 39.24 | 967 | +0.01(+0.01%) |
Jan 09, 2019 | 39.23 | 39.24 | 39.09 | 39.24 | 1,353 | +0.86(+2.25%) |
Jan 08, 2019 | 38.48 | 38.53 | 38.36 | 38.38 | 1,729 | +0.50(+1.32%) |
Jan 07, 2019 | 37.76 | 37.88 | 37.76 | 37.88 | 574 | +0.33(+0.88%) |
Jan 04, 2019 | 37.01 | 37.54 | 37.01 | 37.54 | 2,119 | +1.18(+3.24%) |
Jan 03, 2019 | 36.38 | 36.39 | 36.35 | 36.37 | 1,096 | -0.61(-1.65%) |
Jan 02, 2019 | 36.56 | 37.05 | 36.56 | 36.98 | 1,949 | +0.14(+0.38%) |
Dec 31, 2018 | 36.65 | 36.84 | 36.65 | 36.84 | 3,920 | -0.02(-0.05%) |
Dec 28, 2018 | 36.62 | 37.15 | 36.62 | 36.86 | 14,197 | +0.38(+1.03%) |
Dec 27, 2018 | 35.85 | 36.48 | 35.77 | 36.48 | 24,268 | +0.10(+0.27%) |
Dec 26, 2018 | 35.24 | 36.38 | 35.19 | 36.38 | 6,124 | +1.20(+3.40%) |
Dec 24, 2018 | 35.79 | 35.86 | 35.19 | 35.19 | 1,589 | -0.74(-2.05%) |
Dec 21, 2018 | 36.52 | 36.64 | 35.92 | 35.92 | 5,933 | -0.60(-1.65%) |
Dec 20, 2018 | 37.16 | 37.16 | 36.34 | 36.53 | 7,558 | -0.49(-1.33%) |
Dec 19, 2018 | 37.60 | 37.99 | 37.02 | 37.02 | 3,893 | -0.53(-1.40%) |
Dec 18, 2018 | 37.76 | 38.04 | 37.39 | 37.54 | 11,297 | +0.25(+0.66%) |
Dec 17, 2018 | 37.88 | 38.13 | 37.30 | 37.30 | 4,522 | -0.88(-2.31%) |
Dec 14, 2018 | 38.24 | 38.42 | 38.18 | 38.18 | 2,225 | -0.61(-1.58%) |
Dec 13, 2018 | 38.96 | 39.02 | 38.57 | 38.79 | 7,647 | -0.42(-1.08%) |
Dec 12, 2018 | 38.96 | 39.22 | 38.96 | 39.22 | 1,131 | +1.01(+2.64%) |
Dec 11, 2018 | 38.50 | 38.69 | 38.21 | 38.21 | 1,470 | +0.02(+0.04%) |
Dec 10, 2018 | 38.15 | 38.19 | 37.99 | 38.19 | 2,085 | -0.06(-0.15%) |
Dec 07, 2018 | 38.93 | 38.93 | 38.25 | 38.25 | 9,113 | -0.53(-1.37%) |
Dec 06, 2018 | 38.73 | 38.90 | 38.67 | 38.78 | 3,695 | -1.05(-2.64%) |
Dec 04, 2018 | 40.64 | 40.64 | 39.83 | 39.83 | 2,543 | -0.95(-2.34%) |