Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.56 | 45.66 | 45.07 | 45.14 | 1,122,625 | -0.52(-1.13%) |
Feb 27, 2019 | 46.88 | 46.95 | 45.44 | 45.66 | 1,119,635 | -1.29(-2.75%) |
Feb 26, 2019 | 44.86 | 47.84 | 44.74 | 46.95 | 1,779,121 | +1.18(+2.58%) |
Feb 25, 2019 | 46.15 | 46.22 | 45.50 | 45.77 | 1,145,075 | -0.07(-0.16%) |
Feb 22, 2019 | 45.17 | 45.89 | 45.06 | 45.84 | 1,096,960 | +0.75(+1.67%) |
Feb 21, 2019 | 44.95 | 45.34 | 44.86 | 45.09 | 735,845 | +0.04(+0.08%) |
Feb 20, 2019 | 44.84 | 45.44 | 44.68 | 45.05 | 937,893 | +0.17(+0.38%) |
Feb 19, 2019 | 45.03 | 45.22 | 44.78 | 44.88 | 543,526 | -0.15(-0.32%) |
Feb 15, 2019 | 44.45 | 45.25 | 44.26 | 45.03 | 983,565 | +0.81(+1.83%) |
Feb 14, 2019 | 44.06 | 44.47 | 44.06 | 44.22 | 599,979 | -0.06(-0.14%) |
Feb 13, 2019 | 44.07 | 44.65 | 43.85 | 44.28 | 1,048,638 | +0.30(+0.68%) |
Feb 12, 2019 | 43.04 | 44.14 | 42.89 | 43.98 | 982,350 | +1.23(+2.87%) |
Feb 11, 2019 | 43.11 | 43.32 | 42.64 | 42.76 | 693,277 | -0.32(-0.74%) |
Feb 08, 2019 | 43.15 | 43.35 | 42.35 | 43.07 | 821,069 | -0.32(-0.73%) |
Feb 07, 2019 | 43.76 | 44.14 | 42.84 | 43.39 | 2,059,064 | -0.54(-1.22%) |
Feb 06, 2019 | 44.48 | 44.66 | 43.92 | 43.93 | 1,195,807 | -0.81(-1.81%) |
Feb 05, 2019 | 45.04 | 45.23 | 44.62 | 44.74 | 994,340 | -0.16(-0.36%) |
Feb 04, 2019 | 44.34 | 44.93 | 44.24 | 44.90 | 858,027 | +0.63(+1.42%) |
Feb 01, 2019 | 44.19 | 44.43 | 43.92 | 44.27 | 1,144,300 | +0.06(+0.14%) |
Jan 31, 2019 | 44.28 | 44.89 | 44.04 | 44.21 | 2,533,989 | -0.14(-0.31%) |
Jan 30, 2019 | 44.75 | 44.76 | 43.94 | 44.34 | 1,241,654 | +0.06(+0.14%) |
Jan 29, 2019 | 44.14 | 44.52 | 43.88 | 44.28 | 1,629,072 | +0.51(+1.16%) |
Jan 28, 2019 | 43.51 | 44.21 | 42.98 | 43.77 | 1,224,777 | -0.18(-0.41%) |
Jan 25, 2019 | 43.85 | 44.30 | 43.76 | 43.95 | 819,858 | +0.55(+1.26%) |
Jan 24, 2019 | 43.57 | 43.66 | 43.27 | 43.41 | 816,225 | -0.02(-0.04%) |
Jan 23, 2019 | 44.36 | 44.49 | 43.34 | 43.43 | 755,229 | -0.79(-1.79%) |
Jan 22, 2019 | 44.87 | 45.15 | 43.89 | 44.22 | 1,179,575 | -1.11(-2.44%) |
Jan 18, 2019 | 44.34 | 45.44 | 44.11 | 45.33 | 1,229,952 | +1.44(+3.27%) |
Jan 17, 2019 | 42.99 | 44.37 | 42.99 | 43.89 | 1,424,578 | +0.74(+1.70%) |
Jan 16, 2019 | 42.74 | 43.35 | 42.66 | 43.15 | 998,958 | -0.15(-0.36%) |
Jan 15, 2019 | 43.07 | 43.46 | 42.85 | 43.31 | 1,257,125 | +0.37(+0.87%) |
Jan 14, 2019 | 42.92 | 43.05 | 42.59 | 42.94 | 1,086,290 | -0.27(-0.63%) |
Jan 11, 2019 | 43.08 | 43.32 | 42.74 | 43.21 | 1,273,879 | -0.04(-0.08%) |
Jan 10, 2019 | 41.96 | 43.44 | 41.64 | 43.25 | 1,310,092 | +1.37(+3.28%) |
Jan 09, 2019 | 41.78 | 42.10 | 41.66 | 41.87 | 1,022,690 | +0.27(+0.66%) |
Jan 08, 2019 | 40.78 | 41.74 | 40.76 | 41.60 | 1,399,938 | +1.37(+3.41%) |
Jan 07, 2019 | 40.21 | 40.97 | 39.83 | 40.23 | 1,241,914 | +0.02(+0.05%) |
Jan 04, 2019 | 39.78 | 40.33 | 39.53 | 40.21 | 1,536,449 | +0.94(+2.38%) |
Jan 03, 2019 | 39.98 | 40.18 | 39.20 | 39.28 | 919,093 | -0.87(-2.17%) |
Jan 02, 2019 | 39.15 | 40.31 | 39.09 | 40.15 | 709,933 | +0.26(+0.66%) |
Dec 31, 2018 | 39.58 | 40.00 | 39.35 | 39.88 | 558,058 | +0.40(+1.01%) |
Dec 28, 2018 | 39.66 | 40.29 | 39.12 | 39.48 | 677,288 | -0.15(-0.37%) |
Dec 27, 2018 | 38.25 | 39.65 | 38.24 | 39.63 | 650,695 | +0.73(+1.87%) |
Dec 26, 2018 | 37.16 | 38.93 | 36.65 | 38.90 | 1,190,923 | +1.82(+4.90%) |
Dec 24, 2018 | 38.02 | 38.30 | 37.05 | 37.09 | 501,250 | -1.18(-3.09%) |
Dec 21, 2018 | 38.75 | 39.45 | 38.14 | 38.27 | 1,202,649 | -0.48(-1.24%) |
Dec 20, 2018 | 38.53 | 39.15 | 38.20 | 38.75 | 1,193,155 | -0.13(-0.33%) |
Dec 19, 2018 | 39.70 | 40.11 | 38.75 | 38.88 | 1,317,802 | -0.84(-2.10%) |
Dec 18, 2018 | 39.41 | 40.28 | 39.14 | 39.71 | 1,162,482 | +0.68(+1.75%) |
Dec 17, 2018 | 39.28 | 39.87 | 38.94 | 39.03 | 1,608,114 | -0.31(-0.78%) |
Dec 14, 2018 | 38.76 | 39.55 | 38.66 | 39.34 | 1,276,741 | +0.16(+0.42%) |
Dec 13, 2018 | 39.44 | 39.81 | 39.07 | 39.18 | 985,511 | +0.12(+0.30%) |
Dec 12, 2018 | 39.39 | 39.71 | 39.03 | 39.06 | 1,731,466 | +0.56(+1.46%) |
Dec 11, 2018 | 39.64 | 40.11 | 38.41 | 38.49 | 1,149,805 | -0.53(-1.35%) |
Dec 10, 2018 | 39.30 | 39.54 | 38.57 | 39.02 | 1,484,391 | -0.52(-1.31%) |
Dec 07, 2018 | 41.34 | 41.67 | 39.38 | 39.54 | 1,345,549 | -1.82(-4.39%) |
Dec 06, 2018 | 40.28 | 41.48 | 39.87 | 41.36 | 2,237,977 | +0.45(+1.09%) |
Dec 04, 2018 | 42.26 | 42.31 | 40.78 | 40.91 | 1,601,183 | -1.38(-3.26%) |