Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.63 | 43.80 | 42.97 | 43.01 | 1,036,357 | -0.61(-1.40%) |
Feb 27, 2019 | 43.36 | 43.64 | 43.26 | 43.62 | 928,009 | +0.12(+0.28%) |
Feb 26, 2019 | 43.94 | 44.13 | 43.48 | 43.50 | 1,266,919 | -0.46(-1.05%) |
Feb 25, 2019 | 44.54 | 44.67 | 43.92 | 43.96 | 1,250,745 | -0.28(-0.63%) |
Feb 22, 2019 | 44.26 | 44.38 | 44.01 | 44.24 | 910,500 | +0.18(+0.41%) |
Feb 21, 2019 | 44.02 | 44.37 | 43.67 | 44.06 | 943,489 | -0.07(-0.16%) |
Feb 20, 2019 | 43.93 | 44.27 | 43.35 | 44.13 | 873,199 | +0.00(+0.00%) |
Feb 19, 2019 | 43.80 | 44.24 | 43.65 | 44.13 | 1,797,792 | +0.32(+0.73%) |
Feb 15, 2019 | 43.49 | 43.94 | 43.39 | 43.81 | 901,600 | +0.34(+0.78%) |
Feb 14, 2019 | 43.25 | 43.58 | 42.25 | 43.47 | 2,157,614 | +0.13(+0.30%) |
Feb 13, 2019 | 43.35 | 43.56 | 43.15 | 43.34 | 1,465,830 | +0.03(+0.07%) |
Feb 12, 2019 | 42.78 | 43.39 | 42.55 | 43.31 | 718,855 | +0.69(+1.62%) |
Feb 11, 2019 | 42.55 | 42.74 | 42.38 | 42.62 | 1,391,770 | +0.26(+0.61%) |
Feb 08, 2019 | 42.21 | 42.59 | 42.02 | 42.36 | 657,700 | -0.06(-0.14%) |
Feb 07, 2019 | 42.18 | 42.62 | 42.12 | 42.42 | 842,788 | +0.10(+0.24%) |
Feb 06, 2019 | 42.54 | 42.78 | 42.20 | 42.32 | 1,047,016 | -0.22(-0.52%) |
Feb 05, 2019 | 42.22 | 42.78 | 42.20 | 42.54 | 982,419 | +0.38(+0.90%) |
Feb 04, 2019 | 41.94 | 42.33 | 41.78 | 42.16 | 1,318,388 | +0.21(+0.50%) |
Feb 01, 2019 | 41.94 | 42.45 | 41.65 | 41.95 | 1,253,200 | +0.01(+0.02%) |
Jan 31, 2019 | 41.61 | 42.13 | 41.52 | 41.94 | 2,153,873 | +0.29(+0.70%) |
Jan 30, 2019 | 41.27 | 41.78 | 41.02 | 41.65 | 1,114,726 | +0.46(+1.12%) |
Jan 29, 2019 | 40.42 | 41.28 | 40.42 | 41.19 | 1,217,398 | +0.85(+2.11%) |
Jan 28, 2019 | 40.21 | 40.86 | 40.15 | 40.34 | 1,895,897 | -0.38(-0.93%) |
Jan 25, 2019 | 40.50 | 40.97 | 40.45 | 40.72 | 1,126,900 | +0.73(+1.83%) |
Jan 24, 2019 | 39.93 | 40.25 | 39.61 | 39.99 | 1,033,189 | +0.07(+0.18%) |
Jan 23, 2019 | 40.39 | 40.71 | 39.80 | 39.92 | 1,771,845 | -0.21(-0.52%) |
Jan 22, 2019 | 39.88 | 40.35 | 39.80 | 40.13 | 2,468,177 | +0.10(+0.25%) |
Jan 18, 2019 | 39.87 | 40.32 | 39.63 | 40.03 | 1,164,200 | +0.45(+1.14%) |
Jan 17, 2019 | 38.72 | 39.61 | 38.33 | 39.58 | 1,831,528 | +0.70(+1.80%) |
Jan 16, 2019 | 38.74 | 39.36 | 38.03 | 38.88 | 1,875,645 | +0.10(+0.26%) |
Jan 15, 2019 | 38.01 | 38.92 | 38.01 | 38.78 | 1,504,179 | +0.97(+2.57%) |
Jan 14, 2019 | 37.72 | 38.07 | 37.68 | 37.81 | 2,983,052 | -0.10(-0.26%) |
Jan 11, 2019 | 37.90 | 38.37 | 37.46 | 37.91 | 2,149,400 | -0.28(-0.73%) |
Jan 10, 2019 | 37.91 | 38.33 | 37.72 | 38.19 | 3,124,125 | +0.04(+0.10%) |
Jan 09, 2019 | 38.14 | 38.48 | 38.01 | 38.15 | 1,801,289 | +0.26(+0.69%) |
Jan 08, 2019 | 37.98 | 38.40 | 37.65 | 37.89 | 2,765,834 | +0.30(+0.80%) |
Jan 07, 2019 | 37.79 | 38.01 | 37.23 | 37.59 | 1,939,599 | +0.04(+0.11%) |
Jan 04, 2019 | 37.50 | 38.05 | 37.36 | 37.55 | 3,467,600 | +0.57(+1.54%) |
Jan 03, 2019 | 36.73 | 37.30 | 36.12 | 36.98 | 2,728,674 | +0.05(+0.14%) |
Jan 02, 2019 | 36.90 | 37.28 | 35.35 | 36.93 | 2,621,438 | -0.59(-1.57%) |
Dec 31, 2018 | 37.35 | 37.68 | 35.42 | 37.52 | 1,137,200 | +0.27(+0.72%) |
Dec 28, 2018 | 37.23 | 37.65 | 36.96 | 37.25 | 1,234,800 | +0.16(+0.43%) |
Dec 27, 2018 | 36.55 | 37.26 | 36.47 | 37.09 | 2,360,565 | -0.04(-0.11%) |
Dec 26, 2018 | 35.79 | 37.21 | 35.59 | 37.13 | 2,579,305 | +1.51(+4.24%) |
Dec 24, 2018 | 35.75 | 36.11 | 35.45 | 35.62 | 1,057,700 | -0.48(-1.33%) |
Dec 21, 2018 | 36.11 | 37.11 | 36.08 | 36.10 | 3,419,000 | +0.07(+0.19%) |
Dec 20, 2018 | 36.77 | 37.21 | 35.74 | 36.03 | 2,647,645 | -0.96(-2.60%) |
Dec 19, 2018 | 37.64 | 38.10 | 36.84 | 36.99 | 2,551,538 | -0.66(-1.75%) |
Dec 18, 2018 | 37.11 | 37.90 | 36.71 | 37.65 | 2,521,731 | +1.16(+3.18%) |
Dec 17, 2018 | 36.50 | 37.38 | 36.26 | 36.49 | 2,951,113 | -0.08(-0.22%) |
Dec 14, 2018 | 36.87 | 37.40 | 36.29 | 36.57 | 2,873,400 | -0.59(-1.59%) |
Dec 13, 2018 | 38.41 | 38.79 | 37.16 | 37.16 | 3,122,542 | -0.98(-2.57%) |
Dec 12, 2018 | 39.21 | 39.21 | 38.13 | 38.14 | 3,256,675 | -0.55(-1.42%) |
Dec 11, 2018 | 38.66 | 39.57 | 38.34 | 38.69 | 2,409,404 | +0.24(+0.62%) |
Dec 10, 2018 | 37.84 | 38.53 | 36.98 | 38.45 | 2,914,460 | +0.56(+1.48%) |
Dec 07, 2018 | 39.81 | 40.06 | 37.86 | 37.89 | 2,083,800 | -1.80(-4.54%) |
Dec 06, 2018 | 38.66 | 39.73 | 37.27 | 39.69 | 2,475,726 | +0.33(+0.84%) |
Dec 04, 2018 | 41.21 | 41.77 | 39.17 | 39.36 | 3,731,600 | -0.24(-0.61%) |