Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.86 | 43.10 | 42.78 | 42.93 | 27,472 | -0.07(-0.17%) |
Feb 27, 2019 | 42.76 | 43.01 | 42.58 | 43.00 | 18,681 | +0.27(+0.62%) |
Feb 26, 2019 | 42.99 | 43.06 | 42.70 | 42.74 | 12,366 | -0.19(-0.45%) |
Feb 25, 2019 | 42.97 | 43.30 | 42.84 | 42.93 | 163,085 | +0.05(+0.12%) |
Feb 22, 2019 | 42.53 | 42.94 | 42.53 | 42.88 | 19,307 | +0.65(+1.53%) |
Feb 21, 2019 | 42.34 | 42.44 | 42.14 | 42.23 | 24,376 | -0.16(-0.37%) |
Feb 20, 2019 | 42.57 | 42.60 | 42.30 | 42.39 | 25,344 | -0.22(-0.51%) |
Feb 19, 2019 | 42.46 | 42.63 | 42.43 | 42.61 | 13,194 | +0.07(+0.16%) |
Feb 15, 2019 | 42.38 | 42.59 | 42.31 | 42.54 | 33,459 | +0.25(+0.59%) |
Feb 14, 2019 | 41.98 | 42.33 | 41.95 | 42.29 | 21,426 | +0.12(+0.28%) |
Feb 13, 2019 | 42.06 | 42.38 | 41.89 | 42.17 | 89,126 | +0.20(+0.47%) |
Feb 12, 2019 | 41.90 | 42.03 | 41.79 | 41.97 | 16,053 | +0.52(+1.26%) |
Feb 11, 2019 | 41.48 | 41.57 | 41.28 | 41.45 | 29,911 | +0.20(+0.48%) |
Feb 08, 2019 | 40.89 | 41.25 | 40.77 | 41.25 | 36,492 | +0.29(+0.70%) |
Feb 07, 2019 | 41.11 | 41.16 | 40.57 | 40.97 | 36,395 | -0.42(-1.02%) |
Feb 06, 2019 | 41.38 | 41.41 | 41.08 | 41.39 | 45,899 | -0.04(-0.10%) |
Feb 05, 2019 | 41.17 | 41.55 | 41.17 | 41.43 | 92,493 | +0.35(+0.84%) |
Feb 04, 2019 | 40.87 | 41.16 | 40.74 | 41.08 | 17,239 | +0.23(+0.56%) |
Feb 01, 2019 | 40.75 | 40.86 | 40.38 | 40.86 | 47,409 | +0.29(+0.71%) |
Jan 31, 2019 | 40.41 | 40.60 | 40.27 | 40.57 | 31,455 | +0.54(+1.36%) |
Jan 30, 2019 | 39.95 | 40.22 | 39.55 | 40.03 | 86,445 | +0.28(+0.70%) |
Jan 29, 2019 | 39.91 | 39.91 | 39.59 | 39.75 | 21,591 | -0.08(-0.20%) |
Jan 28, 2019 | 39.53 | 39.90 | 39.51 | 39.83 | 10,302 | -0.11(-0.27%) |
Jan 25, 2019 | 39.75 | 40.09 | 39.75 | 39.94 | 40,030 | +0.43(+1.08%) |
Jan 24, 2019 | 39.13 | 39.51 | 39.13 | 39.51 | 16,089 | +0.34(+0.86%) |
Jan 23, 2019 | 39.24 | 39.60 | 38.79 | 39.17 | 38,851 | +0.09(+0.23%) |
Jan 22, 2019 | 39.58 | 39.58 | 38.95 | 39.09 | 15,613 | -0.56(-1.42%) |
Jan 18, 2019 | 39.39 | 39.93 | 39.38 | 39.65 | 34,369 | +0.42(+1.06%) |
Jan 17, 2019 | 38.54 | 39.38 | 38.54 | 39.23 | 64,735 | +0.42(+1.07%) |
Jan 16, 2019 | 38.83 | 38.89 | 38.64 | 38.82 | 42,271 | +0.22(+0.56%) |
Jan 15, 2019 | 38.31 | 38.61 | 38.17 | 38.60 | 89,548 | +0.45(+1.19%) |
Jan 14, 2019 | 38.00 | 38.25 | 37.91 | 38.15 | 58,436 | -0.29(-0.75%) |
Jan 11, 2019 | 38.16 | 38.43 | 38.13 | 38.43 | 19,711 | +0.22(+0.57%) |
Jan 10, 2019 | 37.88 | 38.27 | 37.79 | 38.21 | 20,153 | +0.05(+0.13%) |
Jan 09, 2019 | 38.05 | 38.29 | 37.86 | 38.17 | 21,690 | +0.33(+0.86%) |
Jan 08, 2019 | 37.62 | 37.84 | 37.06 | 37.84 | 20,680 | +0.67(+1.81%) |
Jan 07, 2019 | 36.36 | 37.28 | 36.36 | 37.17 | 12,188 | +0.83(+2.29%) |
Jan 04, 2019 | 35.31 | 36.44 | 35.31 | 36.34 | 28,203 | +1.60(+4.61%) |
Jan 03, 2019 | 35.39 | 35.43 | 34.67 | 34.73 | 25,221 | -1.01(-2.82%) |
Jan 02, 2019 | 35.14 | 35.79 | 35.05 | 35.74 | 56,958 | -0.09(-0.25%) |
Dec 31, 2018 | 35.70 | 35.83 | 35.31 | 35.83 | 86,530 | +0.55(+1.57%) |
Dec 28, 2018 | 35.46 | 35.79 | 34.91 | 35.28 | 74,298 | -0.10(-0.28%) |
Dec 27, 2018 | 34.75 | 35.38 | 34.02 | 35.38 | 82,264 | +0.22(+0.62%) |
Dec 26, 2018 | 33.26 | 35.16 | 33.24 | 35.16 | 49,197 | +2.10(+6.34%) |
Dec 24, 2018 | 33.50 | 33.73 | 33.00 | 33.06 | 157,088 | -0.64(-1.91%) |
Dec 21, 2018 | 34.96 | 35.03 | 33.66 | 33.70 | 96,335 | -1.16(-3.32%) |
Dec 20, 2018 | 35.65 | 35.65 | 34.44 | 34.86 | 55,777 | -0.97(-2.71%) |
Dec 19, 2018 | 36.21 | 36.99 | 35.30 | 35.83 | 83,445 | -0.48(-1.33%) |
Dec 18, 2018 | 36.35 | 36.76 | 36.12 | 36.32 | 171,130 | +0.18(+0.49%) |
Dec 17, 2018 | 37.16 | 37.23 | 36.09 | 36.14 | 187,745 | -1.23(-3.28%) |
Dec 14, 2018 | 37.86 | 38.06 | 37.27 | 37.36 | 38,232 | -0.69(-1.82%) |
Dec 13, 2018 | 38.70 | 38.70 | 37.98 | 38.05 | 31,970 | -0.51(-1.33%) |
Dec 12, 2018 | 38.78 | 39.09 | 38.44 | 38.57 | 39,193 | +0.30(+0.77%) |
Dec 11, 2018 | 39.03 | 39.03 | 37.86 | 38.27 | 71,710 | -0.02(-0.05%) |
Dec 10, 2018 | 38.41 | 38.41 | 37.73 | 38.29 | 44,205 | +0.04(+0.10%) |
Dec 07, 2018 | 39.28 | 39.65 | 38.07 | 38.25 | 39,446 | -1.01(-2.57%) |
Dec 06, 2018 | 38.88 | 39.27 | 38.17 | 39.26 | 175,716 | -0.17(-0.43%) |
Dec 04, 2018 | 41.12 | 41.12 | 39.37 | 39.43 | 32,568 | -1.78(-4.32%) |