Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.82 | 47.77 | 46.82 | 47.69 | 1,106,016 | +0.74(+1.59%) |
Feb 27, 2019 | 46.92 | 47.12 | 46.55 | 46.95 | 578,352 | +0.03(+0.05%) |
Feb 26, 2019 | 47.80 | 47.80 | 46.87 | 46.92 | 494,765 | -0.97(-2.03%) |
Feb 25, 2019 | 48.64 | 48.64 | 47.83 | 47.90 | 590,418 | -0.17(-0.35%) |
Feb 22, 2019 | 47.90 | 48.21 | 47.52 | 48.07 | 516,357 | +0.18(+0.37%) |
Feb 21, 2019 | 48.09 | 48.19 | 47.63 | 47.89 | 512,347 | -0.30(-0.63%) |
Feb 20, 2019 | 47.63 | 48.23 | 47.42 | 48.19 | 415,030 | +0.51(+1.06%) |
Feb 19, 2019 | 46.71 | 47.79 | 46.57 | 47.68 | 821,351 | +0.78(+1.66%) |
Feb 15, 2019 | 46.55 | 47.20 | 46.38 | 46.91 | 766,970 | +0.64(+1.39%) |
Feb 14, 2019 | 46.53 | 46.82 | 46.22 | 46.26 | 440,786 | -0.78(-1.65%) |
Feb 13, 2019 | 47.04 | 47.36 | 46.58 | 47.04 | 544,559 | +0.08(+0.18%) |
Feb 12, 2019 | 46.57 | 47.01 | 46.37 | 46.96 | 536,727 | +0.63(+1.37%) |
Feb 11, 2019 | 45.68 | 46.37 | 45.55 | 46.32 | 470,071 | +0.73(+1.60%) |
Feb 08, 2019 | 45.60 | 46.07 | 45.12 | 45.60 | 467,180 | -0.11(-0.24%) |
Feb 07, 2019 | 45.60 | 46.38 | 45.33 | 45.71 | 999,806 | +0.19(+0.43%) |
Feb 06, 2019 | 45.81 | 46.18 | 45.43 | 45.51 | 599,090 | -0.51(-1.10%) |
Feb 05, 2019 | 46.46 | 46.59 | 45.94 | 46.02 | 740,048 | -0.35(-0.75%) |
Feb 04, 2019 | 46.54 | 46.64 | 44.58 | 46.37 | 424,850 | -0.13(-0.27%) |
Feb 01, 2019 | 46.39 | 46.97 | 46.09 | 46.49 | 477,583 | +0.30(+0.64%) |
Jan 31, 2019 | 46.36 | 46.53 | 45.09 | 46.20 | 890,059 | -0.29(-0.62%) |
Jan 30, 2019 | 46.45 | 47.24 | 46.19 | 46.48 | 890,332 | +0.14(+0.29%) |
Jan 29, 2019 | 45.66 | 46.61 | 45.54 | 46.35 | 1,124,132 | +0.66(+1.44%) |
Jan 28, 2019 | 44.99 | 45.69 | 44.83 | 45.69 | 657,195 | +0.45(+0.99%) |
Jan 25, 2019 | 44.72 | 45.55 | 44.68 | 45.24 | 648,283 | +0.70(+1.58%) |
Jan 24, 2019 | 43.26 | 44.64 | 43.26 | 44.54 | 1,171,147 | +1.29(+2.97%) |
Jan 23, 2019 | 43.16 | 43.88 | 42.63 | 43.25 | 1,543,668 | +0.19(+0.45%) |
Jan 22, 2019 | 43.52 | 43.99 | 43.00 | 43.06 | 788,310 | -0.61(-1.39%) |
Jan 18, 2019 | 43.19 | 43.69 | 42.55 | 43.67 | 409,728 | +0.61(+1.41%) |
Jan 17, 2019 | 42.82 | 43.40 | 42.62 | 43.06 | 480,926 | +0.11(+0.26%) |
Jan 16, 2019 | 42.40 | 43.05 | 41.86 | 42.95 | 927,648 | +0.97(+2.32%) |
Jan 15, 2019 | 41.48 | 42.11 | 40.98 | 41.97 | 554,950 | +0.31(+0.75%) |
Jan 14, 2019 | 40.76 | 41.82 | 40.75 | 41.66 | 539,309 | +0.51(+1.23%) |
Jan 11, 2019 | 40.89 | 41.60 | 40.71 | 41.15 | 692,377 | +0.05(+0.12%) |
Jan 10, 2019 | 41.77 | 41.92 | 40.88 | 41.10 | 601,045 | -0.68(-1.62%) |
Jan 09, 2019 | 41.15 | 41.90 | 41.13 | 41.78 | 857,332 | +0.83(+2.02%) |
Jan 08, 2019 | 41.37 | 41.51 | 40.64 | 40.95 | 954,406 | -0.17(-0.41%) |
Jan 07, 2019 | 41.20 | 41.52 | 40.08 | 41.12 | 784,531 | -0.18(-0.43%) |
Jan 04, 2019 | 40.82 | 41.59 | 40.13 | 41.30 | 553,121 | +1.05(+2.61%) |
Jan 03, 2019 | 40.49 | 41.14 | 40.00 | 40.25 | 479,480 | -0.34(-0.83%) |
Jan 02, 2019 | 39.17 | 40.62 | 38.85 | 40.59 | 618,748 | +0.64(+1.61%) |
Dec 31, 2018 | 39.81 | 41.14 | 39.06 | 39.94 | 606,317 | +0.16(+0.40%) |
Dec 28, 2018 | 39.55 | 40.24 | 39.39 | 39.78 | 583,739 | +0.44(+1.12%) |
Dec 27, 2018 | 39.16 | 39.72 | 37.91 | 39.34 | 525,808 | -0.57(-1.42%) |
Dec 26, 2018 | 37.83 | 39.92 | 37.41 | 39.91 | 646,265 | +2.14(+5.67%) |
Dec 24, 2018 | 38.40 | 38.84 | 37.75 | 37.77 | 340,337 | -1.06(-2.72%) |
Dec 21, 2018 | 39.59 | 40.23 | 38.61 | 38.83 | 1,458,283 | -0.61(-1.54%) |
Dec 20, 2018 | 38.97 | 39.48 | 38.46 | 39.44 | 1,087,700 | +0.33(+0.84%) |
Dec 19, 2018 | 40.37 | 41.51 | 38.95 | 39.11 | 1,613,403 | -1.28(-3.16%) |
Dec 18, 2018 | 41.47 | 41.80 | 40.22 | 40.38 | 1,484,042 | -0.95(-2.29%) |
Dec 17, 2018 | 42.42 | 42.72 | 41.11 | 41.33 | 1,268,838 | -1.24(-2.92%) |
Dec 14, 2018 | 42.91 | 43.57 | 42.41 | 42.58 | 1,009,899 | -0.52(-1.20%) |
Dec 13, 2018 | 44.21 | 44.67 | 43.02 | 43.09 | 911,387 | -1.18(-2.67%) |
Dec 12, 2018 | 43.90 | 44.80 | 43.40 | 44.28 | 951,681 | +1.04(+2.41%) |
Dec 11, 2018 | 43.73 | 43.98 | 43.08 | 43.24 | 836,790 | -0.30(-0.68%) |
Dec 10, 2018 | 44.10 | 44.44 | 43.15 | 43.53 | 847,317 | -0.71(-1.61%) |
Dec 07, 2018 | 44.52 | 44.83 | 43.65 | 44.24 | 968,170 | -0.48(-1.08%) |
Dec 06, 2018 | 44.03 | 44.78 | 43.59 | 44.72 | 1,616,322 | -0.40(-0.88%) |
Dec 04, 2018 | 46.58 | 46.94 | 44.55 | 45.12 | 1,079,763 | -1.61(-3.44%) |