Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.74 | 47.12 | 46.74 | 46.94 | 167,240 | +0.10(+0.21%) |
Feb 27, 2019 | 47.06 | 47.06 | 46.84 | 46.84 | 299,368 | -0.16(-0.34%) |
Feb 26, 2019 | 46.72 | 47.12 | 46.72 | 47.00 | 401,162 | +0.30(+0.64%) |
Feb 25, 2019 | 46.68 | 46.86 | 46.63 | 46.70 | 500,470 | +0.12(+0.26%) |
Feb 22, 2019 | 46.46 | 46.66 | 46.46 | 46.58 | 392,700 | +0.18(+0.39%) |
Feb 21, 2019 | 46.42 | 46.56 | 46.36 | 46.40 | 2,158,753 | -0.22(-0.47%) |
Feb 20, 2019 | 46.34 | 46.74 | 46.34 | 46.62 | 2,805,412 | +0.28(+0.60%) |
Feb 19, 2019 | 45.80 | 46.48 | 45.80 | 46.34 | 2,237,982 | +0.26(+0.56%) |
Feb 15, 2019 | 46.04 | 46.10 | 45.84 | 46.08 | 172,550 | +0.68(+1.50%) |
Feb 14, 2019 | 45.26 | 45.59 | 45.26 | 45.40 | 436,167 | +0.14(+0.31%) |
Feb 13, 2019 | 45.38 | 45.62 | 45.26 | 45.26 | 361,703 | -0.12(-0.26%) |
Feb 12, 2019 | 45.14 | 45.40 | 45.14 | 45.38 | 181,718 | +0.48(+1.07%) |
Feb 11, 2019 | 44.98 | 45.04 | 44.84 | 44.90 | 162,107 | -0.16(-0.36%) |
Feb 08, 2019 | 44.78 | 45.06 | 44.72 | 45.06 | 157,550 | -0.14(-0.31%) |
Feb 07, 2019 | 45.32 | 45.54 | 45.08 | 45.20 | 117,638 | -0.62(-1.35%) |
Feb 06, 2019 | 45.80 | 45.97 | 45.76 | 45.82 | 148,728 | -0.12(-0.26%) |
Feb 05, 2019 | 45.74 | 46.00 | 45.74 | 45.94 | 135,730 | +0.40(+0.88%) |
Feb 04, 2019 | 45.28 | 45.58 | 45.27 | 45.54 | 178,924 | +0.08(+0.18%) |
Feb 01, 2019 | 45.24 | 45.59 | 45.24 | 45.46 | 170,900 | +0.10(+0.22%) |
Jan 31, 2019 | 45.16 | 45.46 | 45.16 | 45.36 | 258,513 | +0.00(+0.00%) |
Jan 30, 2019 | 45.04 | 45.56 | 45.00 | 45.36 | 191,675 | +0.40(+0.89%) |
Jan 29, 2019 | 44.92 | 45.18 | 44.92 | 44.96 | 206,845 | +0.22(+0.49%) |
Jan 28, 2019 | 44.48 | 44.82 | 44.48 | 44.74 | 337,509 | -0.18(-0.40%) |
Jan 25, 2019 | 44.78 | 45.04 | 44.78 | 44.92 | 189,450 | +0.48(+1.08%) |
Jan 24, 2019 | 44.38 | 44.64 | 44.34 | 44.44 | 321,820 | -0.06(-0.13%) |
Jan 23, 2019 | 44.46 | 44.74 | 44.36 | 44.50 | 206,011 | +0.30(+0.68%) |
Jan 22, 2019 | 44.20 | 44.54 | 44.18 | 44.20 | 285,812 | -0.66(-1.47%) |
Jan 18, 2019 | 44.62 | 44.90 | 44.62 | 44.86 | 169,150 | +0.72(+1.63%) |
Jan 17, 2019 | 43.72 | 44.40 | 43.72 | 44.14 | 245,385 | +0.06(+0.14%) |
Jan 16, 2019 | 43.92 | 44.16 | 43.92 | 44.08 | 176,331 | +0.08(+0.18%) |
Jan 15, 2019 | 43.74 | 44.10 | 43.74 | 44.00 | 145,309 | +0.06(+0.14%) |
Jan 14, 2019 | 43.72 | 44.08 | 43.72 | 43.94 | 94,108 | -0.28(-0.63%) |
Jan 11, 2019 | 44.06 | 44.32 | 44.06 | 44.22 | 155,750 | -0.32(-0.72%) |
Jan 10, 2019 | 44.04 | 44.54 | 44.04 | 44.54 | 162,501 | +0.28(+0.63%) |
Jan 09, 2019 | 44.08 | 44.40 | 44.08 | 44.26 | 193,246 | +0.54(+1.24%) |
Jan 08, 2019 | 43.82 | 44.04 | 43.68 | 43.72 | 138,838 | +0.32(+0.74%) |
Jan 07, 2019 | 43.24 | 43.68 | 43.24 | 43.40 | 388,760 | -0.02(-0.05%) |
Jan 04, 2019 | 42.68 | 43.54 | 42.68 | 43.42 | 105,850 | +1.28(+3.04%) |
Jan 03, 2019 | 42.42 | 42.44 | 42.12 | 42.14 | 136,098 | -0.32(-0.75%) |
Jan 02, 2019 | 42.02 | 42.56 | 42.02 | 42.46 | 322,809 | -0.26(-0.61%) |
Dec 31, 2018 | 42.58 | 43.00 | 42.58 | 42.72 | 3,211,650 | +0.10(+0.23%) |
Dec 28, 2018 | 42.84 | 42.84 | 42.48 | 42.62 | 2,798,450 | +0.40(+0.95%) |
Dec 27, 2018 | 41.58 | 42.40 | 41.34 | 42.22 | 3,366,265 | -0.32(-0.75%) |
Dec 26, 2018 | 41.18 | 42.56 | 41.18 | 42.54 | 2,119,375 | +1.00(+2.41%) |
Dec 24, 2018 | 41.70 | 42.24 | 41.30 | 41.54 | 1,564,700 | -0.70(-1.66%) |
Dec 21, 2018 | 42.40 | 42.70 | 41.98 | 42.24 | 4,611,300 | -0.36(-0.85%) |
Dec 20, 2018 | 42.76 | 42.94 | 42.46 | 42.60 | 6,880,721 | -0.30(-0.70%) |
Dec 19, 2018 | 43.22 | 43.53 | 42.56 | 42.90 | 1,671,292 | -0.10(-0.23%) |
Dec 18, 2018 | 43.46 | 43.46 | 42.92 | 43.00 | 1,111,411 | -0.08(-0.19%) |
Dec 17, 2018 | 43.24 | 43.36 | 42.86 | 43.08 | 1,176,572 | -0.35(-0.81%) |
Dec 14, 2018 | 43.42 | 43.68 | 43.38 | 43.43 | 1,110,450 | -0.62(-1.41%) |
Dec 13, 2018 | 43.94 | 44.24 | 43.94 | 44.05 | 746,688 | -0.07(-0.16%) |
Dec 12, 2018 | 43.72 | 44.30 | 43.72 | 44.12 | 863,246 | +0.72(+1.66%) |
Dec 11, 2018 | 43.52 | 43.70 | 43.08 | 43.40 | 759,214 | +0.22(+0.51%) |
Dec 10, 2018 | 43.28 | 43.46 | 42.78 | 43.18 | 367,955 | -0.44(-1.01%) |
Dec 07, 2018 | 43.82 | 44.20 | 43.40 | 43.62 | 468,900 | -0.28(-0.64%) |
Dec 06, 2018 | 43.56 | 43.99 | 43.19 | 43.90 | 1,017,870 | -0.68(-1.53%) |
Dec 04, 2018 | 45.26 | 45.56 | 44.50 | 44.58 | 367,900 | -1.00(-2.19%) |