Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.73 | 42.97 | 42.60 | 42.66 | 507,228 | -0.04(-0.10%) |
Feb 27, 2019 | 42.76 | 42.86 | 42.48 | 42.70 | 424,203 | -0.13(-0.29%) |
Feb 26, 2019 | 42.87 | 43.45 | 42.66 | 42.83 | 542,288 | -0.24(-0.57%) |
Feb 25, 2019 | 43.55 | 43.55 | 42.77 | 43.07 | 537,825 | -0.28(-0.64%) |
Feb 22, 2019 | 43.02 | 43.64 | 42.94 | 43.35 | 509,655 | +0.50(+1.16%) |
Feb 21, 2019 | 43.14 | 43.19 | 42.59 | 42.86 | 530,889 | -0.24(-0.55%) |
Feb 20, 2019 | 42.59 | 43.09 | 42.41 | 43.09 | 898,176 | +0.60(+1.42%) |
Feb 19, 2019 | 42.63 | 42.83 | 42.28 | 42.49 | 755,967 | -0.45(-1.04%) |
Feb 15, 2019 | 43.70 | 44.09 | 42.79 | 42.93 | 1,036,336 | -0.46(-1.06%) |
Feb 14, 2019 | 42.98 | 44.28 | 41.80 | 43.39 | 1,190,990 | -0.25(-0.58%) |
Feb 13, 2019 | 43.49 | 43.81 | 43.41 | 43.65 | 1,012,754 | +0.22(+0.50%) |
Feb 12, 2019 | 43.19 | 43.66 | 43.17 | 43.43 | 752,496 | +0.45(+1.04%) |
Feb 11, 2019 | 42.84 | 43.03 | 42.59 | 42.98 | 598,646 | +0.24(+0.57%) |
Feb 08, 2019 | 42.23 | 42.82 | 42.02 | 42.74 | 632,516 | +0.30(+0.71%) |
Feb 07, 2019 | 42.30 | 42.46 | 42.03 | 42.44 | 461,420 | +0.05(+0.12%) |
Feb 06, 2019 | 42.27 | 42.59 | 42.12 | 42.39 | 389,119 | +0.06(+0.14%) |
Feb 05, 2019 | 42.42 | 42.53 | 42.11 | 42.33 | 702,374 | -0.15(-0.36%) |
Feb 04, 2019 | 42.45 | 42.51 | 41.81 | 42.48 | 628,518 | -0.08(-0.20%) |
Feb 01, 2019 | 42.15 | 42.60 | 41.87 | 42.56 | 729,185 | +0.50(+1.18%) |
Jan 31, 2019 | 41.48 | 42.16 | 41.23 | 42.07 | 695,469 | +0.46(+1.11%) |
Jan 30, 2019 | 41.22 | 41.71 | 40.90 | 41.60 | 556,348 | +0.53(+1.29%) |
Jan 29, 2019 | 40.98 | 41.30 | 40.78 | 41.07 | 491,069 | -0.01(-0.02%) |
Jan 28, 2019 | 40.96 | 41.47 | 40.81 | 41.08 | 649,767 | -0.06(-0.14%) |
Jan 25, 2019 | 41.18 | 41.54 | 40.91 | 41.14 | 846,807 | +0.34(+0.84%) |
Jan 24, 2019 | 40.67 | 41.07 | 40.45 | 40.80 | 746,944 | +0.31(+0.77%) |
Jan 23, 2019 | 40.08 | 40.49 | 39.86 | 40.49 | 555,661 | +0.46(+1.15%) |
Jan 22, 2019 | 40.08 | 40.66 | 39.69 | 40.02 | 613,761 | -0.05(-0.13%) |
Jan 18, 2019 | 40.05 | 40.29 | 39.61 | 40.08 | 769,424 | +0.23(+0.57%) |
Jan 17, 2019 | 39.46 | 40.14 | 39.46 | 39.85 | 818,971 | +0.18(+0.44%) |
Jan 16, 2019 | 39.48 | 39.79 | 39.17 | 39.67 | 530,197 | +0.34(+0.88%) |
Jan 15, 2019 | 39.38 | 39.83 | 39.19 | 39.33 | 517,246 | +0.08(+0.19%) |
Jan 14, 2019 | 39.28 | 39.47 | 39.03 | 39.25 | 786,175 | -0.29(-0.72%) |
Jan 11, 2019 | 39.78 | 39.78 | 39.12 | 39.54 | 552,633 | -0.43(-1.07%) |
Jan 10, 2019 | 39.03 | 39.99 | 38.87 | 39.97 | 685,922 | +0.94(+2.41%) |
Jan 09, 2019 | 38.92 | 39.40 | 38.83 | 39.03 | 910,736 | +0.26(+0.67%) |
Jan 08, 2019 | 38.32 | 38.79 | 38.05 | 38.77 | 623,429 | +0.60(+1.56%) |
Jan 07, 2019 | 38.05 | 38.77 | 37.66 | 38.17 | 795,815 | +0.08(+0.20%) |
Jan 04, 2019 | 37.56 | 38.29 | 37.56 | 38.09 | 450,368 | +0.92(+2.46%) |
Jan 03, 2019 | 36.90 | 37.72 | 36.68 | 37.18 | 768,063 | +0.12(+0.32%) |
Jan 02, 2019 | 36.86 | 37.63 | 36.57 | 37.06 | 1,068,660 | -0.44(-1.16%) |
Dec 31, 2018 | 37.87 | 38.17 | 37.19 | 37.50 | 1,238,008 | -0.26(-0.69%) |
Dec 28, 2018 | 38.13 | 38.38 | 37.47 | 37.76 | 808,949 | -0.33(-0.86%) |
Dec 27, 2018 | 37.23 | 38.13 | 36.96 | 38.08 | 1,690,582 | +0.39(+1.05%) |
Dec 26, 2018 | 35.82 | 37.69 | 35.82 | 37.69 | 755,161 | +1.95(+5.45%) |
Dec 24, 2018 | 36.39 | 36.50 | 35.72 | 35.74 | 333,341 | -0.96(-2.61%) |
Dec 21, 2018 | 36.69 | 37.55 | 36.59 | 36.70 | 2,485,421 | -0.02(-0.05%) |
Dec 20, 2018 | 36.67 | 37.19 | 36.39 | 36.72 | 744,742 | -0.25(-0.68%) |
Dec 19, 2018 | 37.14 | 37.88 | 36.69 | 36.97 | 773,181 | -0.08(-0.23%) |
Dec 18, 2018 | 37.23 | 37.38 | 36.96 | 37.05 | 916,079 | -0.07(-0.18%) |
Dec 17, 2018 | 37.42 | 37.80 | 36.96 | 37.12 | 857,838 | -0.33(-0.87%) |
Dec 14, 2018 | 38.08 | 38.33 | 36.95 | 37.45 | 1,244,198 | -1.23(-3.17%) |
Dec 13, 2018 | 38.52 | 38.87 | 38.29 | 38.67 | 1,084,689 | +0.23(+0.59%) |
Dec 12, 2018 | 38.82 | 38.96 | 38.09 | 38.45 | 971,195 | +0.34(+0.88%) |
Dec 11, 2018 | 38.16 | 38.83 | 37.91 | 38.11 | 1,002,319 | +0.36(+0.96%) |
Dec 10, 2018 | 38.24 | 38.25 | 37.35 | 37.75 | 813,822 | -0.50(-1.30%) |
Dec 07, 2018 | 38.82 | 39.16 | 37.88 | 38.24 | 919,071 | -0.57(-1.47%) |
Dec 06, 2018 | 38.47 | 38.82 | 37.98 | 38.82 | 1,122,255 | -0.12(-0.30%) |
Dec 04, 2018 | 40.11 | 40.16 | 38.67 | 38.93 | 1,024,972 | -1.24(-3.09%) |