Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.72 | 42.96 | 42.59 | 42.65 | 507,354 | -0.04(-0.10%) |
Feb 27, 2019 | 42.75 | 42.84 | 42.47 | 42.69 | 424,309 | -0.13(-0.29%) |
Feb 26, 2019 | 42.86 | 43.44 | 42.65 | 42.82 | 542,423 | -0.24(-0.57%) |
Feb 25, 2019 | 43.54 | 43.54 | 42.76 | 43.06 | 537,959 | -0.28(-0.64%) |
Feb 22, 2019 | 43.00 | 43.63 | 42.93 | 43.34 | 509,782 | +0.50(+1.16%) |
Feb 21, 2019 | 43.13 | 43.18 | 42.58 | 42.84 | 531,022 | -0.24(-0.55%) |
Feb 20, 2019 | 42.58 | 43.08 | 42.40 | 43.08 | 898,400 | +0.60(+1.42%) |
Feb 19, 2019 | 42.62 | 42.82 | 42.27 | 42.48 | 756,155 | -0.45(-1.04%) |
Feb 15, 2019 | 43.69 | 44.08 | 42.78 | 42.92 | 1,036,594 | -0.46(-1.06%) |
Feb 14, 2019 | 42.97 | 44.27 | 41.79 | 43.38 | 1,191,286 | -0.25(-0.58%) |
Feb 13, 2019 | 43.48 | 43.80 | 43.40 | 43.63 | 1,013,006 | +0.22(+0.50%) |
Feb 12, 2019 | 43.18 | 43.65 | 43.16 | 43.42 | 752,684 | +0.45(+1.04%) |
Feb 11, 2019 | 42.83 | 43.02 | 42.58 | 42.97 | 598,795 | +0.24(+0.57%) |
Feb 08, 2019 | 42.22 | 42.81 | 42.01 | 42.73 | 632,673 | +0.30(+0.71%) |
Feb 07, 2019 | 42.29 | 42.45 | 42.02 | 42.43 | 461,535 | +0.05(+0.12%) |
Feb 06, 2019 | 42.26 | 42.58 | 42.11 | 42.37 | 389,216 | +0.06(+0.14%) |
Feb 05, 2019 | 42.41 | 42.52 | 42.10 | 42.32 | 702,548 | -0.15(-0.36%) |
Feb 04, 2019 | 42.44 | 42.50 | 41.80 | 42.47 | 628,675 | -0.08(-0.20%) |
Feb 01, 2019 | 42.14 | 42.58 | 41.86 | 42.55 | 729,366 | +0.50(+1.18%) |
Jan 31, 2019 | 41.47 | 42.15 | 41.22 | 42.06 | 695,642 | +0.46(+1.11%) |
Jan 30, 2019 | 41.21 | 41.70 | 40.89 | 41.59 | 556,487 | +0.53(+1.29%) |
Jan 29, 2019 | 40.97 | 41.29 | 40.77 | 41.06 | 491,192 | -0.01(-0.02%) |
Jan 28, 2019 | 40.95 | 41.46 | 40.80 | 41.07 | 649,929 | -0.06(-0.14%) |
Jan 25, 2019 | 41.17 | 41.53 | 40.90 | 41.13 | 847,018 | +0.34(+0.84%) |
Jan 24, 2019 | 40.66 | 41.06 | 40.44 | 40.79 | 747,130 | +0.31(+0.77%) |
Jan 23, 2019 | 40.07 | 40.48 | 39.85 | 40.48 | 555,800 | +0.46(+1.15%) |
Jan 22, 2019 | 40.07 | 40.64 | 39.68 | 40.02 | 613,913 | -0.05(-0.13%) |
Jan 18, 2019 | 40.04 | 40.28 | 39.60 | 40.07 | 769,616 | +0.23(+0.57%) |
Jan 17, 2019 | 39.45 | 40.13 | 39.45 | 39.84 | 819,174 | +0.18(+0.44%) |
Jan 16, 2019 | 39.47 | 39.78 | 39.16 | 39.66 | 530,328 | +0.34(+0.88%) |
Jan 15, 2019 | 39.37 | 39.82 | 39.18 | 39.32 | 517,375 | +0.08(+0.19%) |
Jan 14, 2019 | 39.27 | 39.46 | 39.02 | 39.24 | 786,370 | -0.29(-0.72%) |
Jan 11, 2019 | 39.77 | 39.77 | 39.11 | 39.53 | 552,770 | -0.43(-1.07%) |
Jan 10, 2019 | 39.02 | 39.98 | 38.86 | 39.96 | 686,093 | +0.94(+2.41%) |
Jan 09, 2019 | 38.91 | 39.39 | 38.82 | 39.02 | 910,963 | +0.26(+0.67%) |
Jan 08, 2019 | 38.31 | 38.78 | 38.04 | 38.76 | 623,584 | +0.60(+1.56%) |
Jan 07, 2019 | 38.04 | 38.76 | 37.66 | 38.16 | 796,013 | +0.08(+0.20%) |
Jan 04, 2019 | 37.55 | 38.28 | 37.55 | 38.08 | 450,480 | +0.92(+2.46%) |
Jan 03, 2019 | 36.89 | 37.71 | 36.67 | 37.17 | 768,255 | +0.12(+0.32%) |
Jan 02, 2019 | 36.85 | 37.62 | 36.56 | 37.05 | 1,068,926 | -0.44(-1.16%) |
Dec 31, 2018 | 37.86 | 38.16 | 37.18 | 37.49 | 1,238,316 | -0.26(-0.69%) |
Dec 28, 2018 | 38.13 | 38.37 | 37.46 | 37.75 | 809,150 | -0.33(-0.86%) |
Dec 27, 2018 | 37.22 | 38.13 | 36.95 | 38.08 | 1,691,003 | +0.39(+1.05%) |
Dec 26, 2018 | 35.81 | 37.68 | 35.81 | 37.68 | 755,349 | +1.95(+5.45%) |
Dec 24, 2018 | 36.38 | 36.49 | 35.72 | 35.73 | 333,424 | -0.96(-2.61%) |
Dec 21, 2018 | 36.68 | 37.54 | 36.58 | 36.69 | 2,486,039 | -0.02(-0.05%) |
Dec 20, 2018 | 36.66 | 37.18 | 36.38 | 36.71 | 744,928 | -0.25(-0.68%) |
Dec 19, 2018 | 37.13 | 37.87 | 36.68 | 36.96 | 773,374 | -0.08(-0.23%) |
Dec 18, 2018 | 37.22 | 37.37 | 36.95 | 37.04 | 916,307 | -0.07(-0.18%) |
Dec 17, 2018 | 37.41 | 37.79 | 36.95 | 37.11 | 858,052 | -0.33(-0.87%) |
Dec 14, 2018 | 38.07 | 38.32 | 36.94 | 37.44 | 1,244,508 | -1.23(-3.17%) |
Dec 13, 2018 | 38.51 | 38.86 | 38.28 | 38.66 | 1,084,959 | +0.23(+0.59%) |
Dec 12, 2018 | 38.81 | 38.95 | 38.08 | 38.44 | 971,436 | +0.34(+0.88%) |
Dec 11, 2018 | 38.15 | 38.82 | 37.90 | 38.10 | 1,002,569 | +0.36(+0.96%) |
Dec 10, 2018 | 38.23 | 38.24 | 37.34 | 37.74 | 814,024 | -0.50(-1.30%) |
Dec 07, 2018 | 38.81 | 39.15 | 37.87 | 38.23 | 919,300 | -0.57(-1.47%) |
Dec 06, 2018 | 38.46 | 38.81 | 37.97 | 38.81 | 1,122,535 | -0.12(-0.30%) |
Dec 04, 2018 | 40.10 | 40.15 | 38.66 | 38.92 | 1,025,227 | -1.24(-3.09%) |