Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.47 | 48.84 | 47.75 | 48.38 | 660,492 | -0.07(-0.15%) |
Feb 27, 2019 | 48.95 | 49.94 | 48.44 | 48.45 | 479,519 | -0.56(-1.15%) |
Feb 26, 2019 | 48.34 | 49.18 | 48.15 | 49.01 | 587,949 | +0.69(+1.42%) |
Feb 25, 2019 | 49.36 | 49.67 | 48.28 | 48.33 | 759,128 | -0.66(-1.35%) |
Feb 22, 2019 | 48.66 | 49.00 | 48.47 | 48.99 | 499,799 | +0.70(+1.46%) |
Feb 21, 2019 | 48.67 | 49.11 | 47.69 | 48.28 | 566,452 | +0.42(+0.88%) |
Feb 20, 2019 | 46.93 | 48.02 | 46.59 | 47.86 | 565,260 | +0.90(+1.92%) |
Feb 19, 2019 | 47.12 | 47.69 | 46.34 | 46.96 | 744,557 | -0.29(-0.60%) |
Feb 15, 2019 | 47.91 | 48.02 | 45.22 | 47.25 | 1,601,289 | -0.70(-1.45%) |
Feb 14, 2019 | 43.11 | 48.93 | 41.72 | 47.94 | 1,709,690 | +3.03(+6.75%) |
Feb 13, 2019 | 45.44 | 45.63 | 44.62 | 44.91 | 916,717 | -0.44(-0.96%) |
Feb 12, 2019 | 45.38 | 45.79 | 45.02 | 45.35 | 710,862 | +0.36(+0.79%) |
Feb 11, 2019 | 44.56 | 45.40 | 44.56 | 44.99 | 751,727 | +0.50(+1.12%) |
Feb 08, 2019 | 44.19 | 44.72 | 43.93 | 44.50 | 486,334 | +0.03(+0.06%) |
Feb 07, 2019 | 44.71 | 44.93 | 43.79 | 44.47 | 732,730 | -0.45(-0.99%) |
Feb 06, 2019 | 45.86 | 46.04 | 44.80 | 44.91 | 528,254 | -0.76(-1.66%) |
Feb 05, 2019 | 45.32 | 45.89 | 45.04 | 45.67 | 876,341 | +0.52(+1.14%) |
Feb 04, 2019 | 44.62 | 45.22 | 44.32 | 45.15 | 545,701 | +0.78(+1.75%) |
Feb 01, 2019 | 44.72 | 45.00 | 44.05 | 44.38 | 596,528 | -0.23(-0.52%) |
Jan 31, 2019 | 44.11 | 44.88 | 43.68 | 44.61 | 561,211 | +0.41(+0.93%) |
Jan 30, 2019 | 44.10 | 44.45 | 43.17 | 44.20 | 596,839 | +0.44(+1.00%) |
Jan 29, 2019 | 43.35 | 44.17 | 42.29 | 43.76 | 616,608 | -0.43(-0.97%) |
Jan 28, 2019 | 44.40 | 44.56 | 43.40 | 44.19 | 417,753 | -0.37(-0.82%) |
Jan 25, 2019 | 44.63 | 44.99 | 44.27 | 44.56 | 533,800 | +0.53(+1.19%) |
Jan 24, 2019 | 42.50 | 44.09 | 42.25 | 44.03 | 532,857 | +1.67(+3.93%) |
Jan 23, 2019 | 42.98 | 43.28 | 41.92 | 42.37 | 459,910 | -0.53(-1.25%) |
Jan 22, 2019 | 42.84 | 43.68 | 42.70 | 42.90 | 427,361 | -0.27(-0.62%) |
Jan 18, 2019 | 42.45 | 43.71 | 42.26 | 43.17 | 549,061 | +0.95(+2.26%) |
Jan 17, 2019 | 41.66 | 42.51 | 41.45 | 42.21 | 659,527 | +0.35(+0.83%) |
Jan 16, 2019 | 41.00 | 42.12 | 40.73 | 41.87 | 498,507 | +0.90(+2.20%) |
Jan 15, 2019 | 41.30 | 41.71 | 40.77 | 40.97 | 521,687 | -0.17(-0.41%) |
Jan 14, 2019 | 40.98 | 41.63 | 40.80 | 41.14 | 352,899 | -0.29(-0.71%) |
Jan 11, 2019 | 41.22 | 41.93 | 41.01 | 41.43 | 315,657 | +0.13(+0.32%) |
Jan 10, 2019 | 41.01 | 41.35 | 40.47 | 41.30 | 426,250 | -0.08(-0.19%) |
Jan 09, 2019 | 40.72 | 41.65 | 40.45 | 41.38 | 551,904 | +0.92(+2.27%) |
Jan 08, 2019 | 40.37 | 40.59 | 39.38 | 40.46 | 344,759 | +0.47(+1.18%) |
Jan 07, 2019 | 39.26 | 40.54 | 38.89 | 39.99 | 497,997 | +0.78(+2.00%) |
Jan 04, 2019 | 38.69 | 39.64 | 38.11 | 39.20 | 719,290 | +1.10(+2.88%) |
Jan 03, 2019 | 38.24 | 38.74 | 37.28 | 38.11 | 641,578 | -0.64(-1.66%) |
Jan 02, 2019 | 36.84 | 38.78 | 36.72 | 38.75 | 886,004 | +1.27(+3.40%) |
Dec 31, 2018 | 37.69 | 38.02 | 36.50 | 37.47 | 548,949 | -0.01(-0.02%) |
Dec 28, 2018 | 37.13 | 38.03 | 37.00 | 37.48 | 379,619 | +0.39(+1.06%) |
Dec 27, 2018 | 36.99 | 37.21 | 35.74 | 37.09 | 569,706 | -0.38(-1.02%) |
Dec 26, 2018 | 35.39 | 37.52 | 35.27 | 37.47 | 493,187 | +2.23(+6.32%) |
Dec 24, 2018 | 36.16 | 36.45 | 35.00 | 35.25 | 405,540 | -1.08(-2.97%) |
Dec 21, 2018 | 37.36 | 37.47 | 35.76 | 36.32 | 2,279,846 | -1.05(-2.81%) |
Dec 20, 2018 | 37.95 | 38.28 | 36.39 | 37.38 | 949,723 | -0.27(-0.71%) |
Dec 19, 2018 | 38.38 | 39.38 | 37.46 | 37.64 | 833,753 | -0.60(-1.57%) |
Dec 18, 2018 | 37.40 | 38.79 | 36.96 | 38.24 | 1,488,276 | +2.15(+5.94%) |
Dec 17, 2018 | 36.53 | 37.11 | 35.88 | 36.10 | 775,852 | -0.68(-1.84%) |
Dec 14, 2018 | 37.10 | 37.51 | 36.70 | 36.77 | 539,739 | -0.56(-1.50%) |
Dec 13, 2018 | 38.47 | 38.47 | 36.83 | 37.34 | 807,533 | -1.39(-3.59%) |
Dec 12, 2018 | 39.28 | 39.28 | 38.27 | 38.72 | 473,674 | -0.14(-0.37%) |
Dec 11, 2018 | 39.49 | 40.15 | 38.60 | 38.87 | 625,378 | -0.12(-0.30%) |
Dec 10, 2018 | 39.15 | 39.86 | 38.72 | 38.98 | 684,522 | -0.11(-0.27%) |
Dec 07, 2018 | 39.45 | 39.95 | 38.64 | 39.09 | 926,967 | -0.51(-1.28%) |
Dec 06, 2018 | 38.72 | 39.71 | 37.75 | 39.60 | 922,367 | +0.30(+0.77%) |
Dec 04, 2018 | 42.01 | 42.34 | 39.20 | 39.29 | 590,276 | -2.67(-6.37%) |