Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.75 | 45.93 | 45.49 | 45.53 | 800,944 | -0.26(-0.57%) |
Feb 27, 2019 | 45.37 | 45.91 | 44.98 | 45.79 | 643,441 | +0.53(+1.16%) |
Feb 26, 2019 | 45.64 | 45.95 | 45.26 | 45.26 | 535,522 | -0.53(-1.15%) |
Feb 25, 2019 | 46.14 | 46.29 | 45.58 | 45.79 | 890,740 | -0.04(-0.08%) |
Feb 22, 2019 | 45.72 | 45.93 | 45.59 | 45.83 | 799,601 | +0.24(+0.53%) |
Feb 21, 2019 | 45.62 | 45.74 | 45.18 | 45.59 | 867,229 | -0.21(-0.45%) |
Feb 20, 2019 | 45.59 | 45.96 | 45.35 | 45.79 | 804,285 | +0.13(+0.29%) |
Feb 19, 2019 | 45.02 | 45.80 | 44.98 | 45.66 | 752,061 | +0.30(+0.67%) |
Feb 15, 2019 | 45.13 | 45.60 | 45.08 | 45.35 | 985,425 | +0.59(+1.32%) |
Feb 14, 2019 | 44.34 | 44.97 | 43.94 | 44.76 | 1,332,573 | -0.03(-0.06%) |
Feb 13, 2019 | 44.06 | 44.85 | 43.95 | 44.79 | 1,480,451 | +0.83(+1.89%) |
Feb 12, 2019 | 43.46 | 44.23 | 43.41 | 43.96 | 894,595 | +0.80(+1.86%) |
Feb 11, 2019 | 42.91 | 43.24 | 42.67 | 43.16 | 911,923 | +0.28(+0.65%) |
Feb 08, 2019 | 42.90 | 43.25 | 42.47 | 42.88 | 1,362,334 | -0.24(-0.56%) |
Feb 07, 2019 | 42.75 | 43.39 | 42.59 | 43.12 | 957,958 | +0.76(+1.79%) |
Feb 06, 2019 | 42.14 | 42.57 | 41.98 | 42.36 | 720,946 | +0.11(+0.25%) |
Feb 05, 2019 | 42.08 | 42.37 | 41.81 | 42.25 | 765,331 | +0.18(+0.42%) |
Feb 04, 2019 | 41.75 | 42.18 | 41.41 | 42.08 | 828,257 | +0.36(+0.87%) |
Feb 01, 2019 | 41.05 | 41.74 | 40.89 | 41.71 | 861,321 | +0.67(+1.62%) |
Jan 31, 2019 | 41.05 | 41.22 | 40.16 | 41.05 | 1,510,866 | -0.29(-0.71%) |
Jan 30, 2019 | 41.01 | 42.03 | 40.59 | 41.34 | 1,668,153 | +0.66(+1.62%) |
Jan 29, 2019 | 40.26 | 41.06 | 39.54 | 40.68 | 1,879,085 | +1.00(+2.53%) |
Jan 28, 2019 | 38.99 | 39.85 | 38.97 | 39.68 | 1,152,874 | +0.36(+0.90%) |
Jan 25, 2019 | 38.74 | 39.51 | 38.70 | 39.32 | 1,317,751 | +0.72(+1.86%) |
Jan 24, 2019 | 38.47 | 38.97 | 38.16 | 38.60 | 972,265 | +0.08(+0.21%) |
Jan 23, 2019 | 38.91 | 39.14 | 38.47 | 38.52 | 1,139,841 | -0.18(-0.46%) |
Jan 22, 2019 | 39.26 | 39.37 | 38.69 | 38.70 | 1,105,895 | -0.75(-1.89%) |
Jan 18, 2019 | 39.13 | 39.71 | 38.83 | 39.45 | 1,608,309 | +0.56(+1.44%) |
Jan 17, 2019 | 38.48 | 39.04 | 38.16 | 38.89 | 1,204,999 | +0.19(+0.48%) |
Jan 16, 2019 | 38.24 | 38.96 | 38.01 | 38.70 | 1,501,003 | +0.80(+2.11%) |
Jan 15, 2019 | 37.77 | 38.25 | 37.51 | 37.90 | 767,569 | -0.09(-0.23%) |
Jan 14, 2019 | 37.11 | 38.20 | 36.88 | 37.99 | 1,396,308 | +0.67(+1.79%) |
Jan 11, 2019 | 36.83 | 37.76 | 36.82 | 37.32 | 1,171,797 | +0.21(+0.57%) |
Jan 10, 2019 | 37.28 | 37.52 | 36.74 | 37.11 | 828,275 | -0.24(-0.64%) |
Jan 09, 2019 | 37.48 | 37.70 | 36.86 | 37.35 | 1,057,697 | +0.75(+2.04%) |
Jan 08, 2019 | 36.27 | 36.69 | 35.90 | 36.60 | 1,292,265 | +0.73(+2.03%) |
Jan 07, 2019 | 35.45 | 36.19 | 34.97 | 35.87 | 772,710 | +0.58(+1.64%) |
Jan 04, 2019 | 34.85 | 35.60 | 34.81 | 35.30 | 878,088 | +1.16(+3.38%) |
Jan 03, 2019 | 34.22 | 34.78 | 33.97 | 34.14 | 499,585 | -0.33(-0.95%) |
Jan 02, 2019 | 33.51 | 34.75 | 33.38 | 34.47 | 617,329 | +0.46(+1.36%) |
Dec 31, 2018 | 33.93 | 34.35 | 33.53 | 34.01 | 757,454 | +0.17(+0.50%) |
Dec 28, 2018 | 34.02 | 34.44 | 33.48 | 33.84 | 1,161,557 | -0.02(-0.05%) |
Dec 27, 2018 | 33.23 | 33.86 | 32.61 | 33.86 | 886,530 | +0.05(+0.16%) |
Dec 26, 2018 | 31.74 | 33.80 | 31.55 | 33.80 | 1,344,073 | +2.11(+6.67%) |
Dec 24, 2018 | 32.42 | 32.68 | 31.68 | 31.69 | 618,701 | -1.11(-3.39%) |
Dec 21, 2018 | 33.80 | 34.27 | 32.67 | 32.80 | 1,837,200 | -1.10(-3.25%) |
Dec 20, 2018 | 34.19 | 34.38 | 33.53 | 33.90 | 1,193,523 | -0.42(-1.22%) |
Dec 19, 2018 | 35.33 | 36.06 | 34.18 | 34.32 | 1,198,841 | -1.12(-3.16%) |
Dec 18, 2018 | 35.74 | 36.40 | 35.21 | 35.44 | 1,749,375 | -0.08(-0.22%) |
Dec 17, 2018 | 36.52 | 36.57 | 35.24 | 35.52 | 1,863,209 | -1.07(-2.91%) |
Dec 14, 2018 | 37.36 | 37.86 | 36.45 | 36.59 | 1,315,163 | -1.22(-3.22%) |
Dec 13, 2018 | 38.66 | 38.66 | 37.59 | 37.80 | 1,143,375 | -0.77(-2.00%) |
Dec 12, 2018 | 38.82 | 39.02 | 38.46 | 38.58 | 894,635 | +0.32(+0.84%) |
Dec 11, 2018 | 38.97 | 39.51 | 38.02 | 38.26 | 1,014,482 | -0.28(-0.74%) |
Dec 10, 2018 | 39.22 | 39.22 | 37.88 | 38.54 | 975,083 | -0.81(-2.05%) |
Dec 07, 2018 | 39.68 | 40.37 | 39.06 | 39.35 | 706,251 | -0.30(-0.76%) |
Dec 06, 2018 | 39.02 | 39.69 | 38.64 | 39.65 | 1,156,834 | -0.14(-0.36%) |
Dec 04, 2018 | 41.67 | 41.85 | 39.25 | 39.79 | 1,873,323 | -2.02(-4.82%) |