Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.82 | 49.27 | 48.69 | 49.07 | 5,347,395 | +0.21(+0.43%) |
Feb 27, 2019 | 48.65 | 49.17 | 48.17 | 48.87 | 4,077,445 | +1.03(+2.16%) |
Feb 26, 2019 | 47.94 | 48.04 | 47.56 | 47.83 | 6,531,560 | -0.01(-0.02%) |
Feb 25, 2019 | 47.88 | 48.04 | 47.46 | 47.84 | 4,319,022 | +0.02(+0.05%) |
Feb 22, 2019 | 47.61 | 48.09 | 47.35 | 47.81 | 3,668,037 | +0.33(+0.69%) |
Feb 21, 2019 | 46.97 | 47.52 | 46.81 | 47.49 | 4,676,196 | +0.25(+0.53%) |
Feb 20, 2019 | 46.95 | 47.32 | 46.72 | 47.24 | 4,453,996 | +0.33(+0.69%) |
Feb 19, 2019 | 46.19 | 46.97 | 46.19 | 46.91 | 5,006,122 | -0.08(-0.18%) |
Feb 15, 2019 | 46.90 | 47.10 | 46.77 | 47.00 | 3,601,766 | +0.33(+0.70%) |
Feb 14, 2019 | 46.71 | 46.96 | 46.47 | 46.67 | 3,396,261 | -0.05(-0.11%) |
Feb 13, 2019 | 46.59 | 46.74 | 46.44 | 46.72 | 3,558,177 | -0.01(-0.02%) |
Feb 12, 2019 | 46.75 | 46.93 | 46.36 | 46.73 | 3,041,596 | +0.02(+0.04%) |
Feb 11, 2019 | 46.65 | 46.83 | 46.50 | 46.71 | 3,264,957 | +0.08(+0.18%) |
Feb 08, 2019 | 46.43 | 46.64 | 46.11 | 46.63 | 3,654,975 | +0.16(+0.34%) |
Feb 07, 2019 | 45.89 | 46.47 | 45.69 | 46.47 | 4,001,026 | +0.58(+1.25%) |
Feb 06, 2019 | 45.69 | 45.98 | 45.63 | 45.89 | 3,276,237 | +0.08(+0.18%) |
Feb 05, 2019 | 45.79 | 45.94 | 45.47 | 45.81 | 3,636,573 | -0.06(-0.13%) |
Feb 04, 2019 | 45.32 | 45.89 | 44.99 | 45.87 | 2,868,248 | +0.38(+0.84%) |
Feb 01, 2019 | 45.47 | 45.59 | 45.10 | 45.49 | 3,367,121 | -0.03(-0.07%) |
Jan 31, 2019 | 44.38 | 45.63 | 44.17 | 45.52 | 4,109,407 | +1.08(+2.44%) |
Jan 30, 2019 | 43.81 | 44.63 | 43.81 | 44.43 | 2,864,267 | +0.40(+0.91%) |
Jan 29, 2019 | 43.88 | 44.15 | 43.77 | 44.03 | 2,726,643 | +0.31(+0.71%) |
Jan 28, 2019 | 43.93 | 44.17 | 43.46 | 43.73 | 2,933,271 | -0.21(-0.47%) |
Jan 25, 2019 | 44.23 | 44.51 | 43.88 | 43.93 | 3,066,684 | -0.49(-1.11%) |
Jan 24, 2019 | 44.46 | 44.46 | 44.00 | 44.43 | 2,788,723 | -0.08(-0.17%) |
Jan 23, 2019 | 43.93 | 44.54 | 43.93 | 44.50 | 3,483,623 | +0.51(+1.16%) |
Jan 22, 2019 | 43.41 | 44.07 | 43.37 | 43.99 | 4,439,292 | +0.65(+1.50%) |
Jan 18, 2019 | 43.47 | 43.68 | 43.12 | 43.34 | 4,915,563 | -0.23(-0.52%) |
Jan 17, 2019 | 42.99 | 43.64 | 42.94 | 43.57 | 5,499,199 | +0.63(+1.48%) |
Jan 16, 2019 | 42.82 | 43.12 | 42.67 | 42.93 | 3,469,782 | -0.02(-0.04%) |
Jan 15, 2019 | 42.29 | 43.08 | 42.21 | 42.95 | 4,245,050 | +0.60(+1.42%) |
Jan 14, 2019 | 43.00 | 43.00 | 41.70 | 42.35 | 5,229,965 | -0.94(-2.18%) |
Jan 11, 2019 | 43.30 | 43.55 | 43.02 | 43.29 | 4,554,488 | -0.10(-0.23%) |
Jan 10, 2019 | 42.88 | 43.47 | 42.78 | 43.39 | 3,456,737 | +0.59(+1.38%) |
Jan 09, 2019 | 42.97 | 43.32 | 42.61 | 42.80 | 3,295,757 | -0.33(-0.75%) |
Jan 08, 2019 | 43.02 | 43.22 | 42.77 | 43.12 | 3,514,454 | +0.17(+0.39%) |
Jan 07, 2019 | 42.66 | 43.32 | 42.59 | 42.96 | 4,235,338 | +0.09(+0.21%) |
Jan 04, 2019 | 42.21 | 43.00 | 42.21 | 42.87 | 5,360,526 | +0.46(+1.08%) |
Jan 03, 2019 | 42.45 | 43.08 | 42.38 | 42.41 | 3,807,392 | -0.01(-0.02%) |
Jan 02, 2019 | 43.22 | 43.22 | 42.16 | 42.42 | 3,846,697 | -1.02(-2.34%) |
Dec 31, 2018 | 42.81 | 43.47 | 42.49 | 43.43 | 3,411,941 | +0.60(+1.40%) |
Dec 28, 2018 | 43.06 | 43.37 | 42.62 | 42.83 | 2,597,634 | -0.08(-0.19%) |
Dec 27, 2018 | 42.37 | 42.92 | 41.65 | 42.92 | 3,624,498 | +0.60(+1.42%) |
Dec 26, 2018 | 41.66 | 42.34 | 41.08 | 42.31 | 3,082,309 | +0.68(+1.64%) |
Dec 24, 2018 | 43.80 | 44.02 | 41.50 | 41.63 | 2,088,677 | -2.13(-4.86%) |
Dec 21, 2018 | 43.87 | 45.05 | 43.58 | 43.76 | 6,702,605 | -0.22(-0.49%) |
Dec 20, 2018 | 44.04 | 44.42 | 43.36 | 43.98 | 4,184,192 | -0.05(-0.11%) |
Dec 19, 2018 | 44.51 | 44.75 | 43.79 | 44.03 | 3,745,369 | -0.37(-0.83%) |
Dec 18, 2018 | 44.66 | 45.09 | 44.15 | 44.39 | 3,816,348 | -0.18(-0.39%) |
Dec 17, 2018 | 46.54 | 46.55 | 44.36 | 44.57 | 4,212,510 | -1.90(-4.09%) |
Dec 14, 2018 | 46.60 | 46.60 | 46.26 | 46.47 | 3,605,241 | -0.09(-0.20%) |
Dec 13, 2018 | 46.51 | 46.89 | 46.42 | 46.56 | 3,166,719 | +0.07(+0.14%) |
Dec 12, 2018 | 46.71 | 46.97 | 46.50 | 46.50 | 4,848,868 | -0.06(-0.13%) |
Dec 11, 2018 | 46.35 | 46.78 | 46.04 | 46.55 | 2,628,647 | +0.33(+0.72%) |
Dec 10, 2018 | 46.33 | 46.51 | 45.58 | 46.22 | 4,806,811 | -0.04(-0.09%) |
Dec 07, 2018 | 46.15 | 46.54 | 45.74 | 46.26 | 4,181,069 | +0.16(+0.34%) |
Dec 06, 2018 | 46.36 | 46.59 | 45.19 | 46.10 | 4,791,668 | -0.09(-0.20%) |
Dec 04, 2018 | 46.16 | 46.62 | 46.01 | 46.20 | 4,764,514 | +0.11(+0.23%) |