Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.33 | 48.37 | 47.73 | 47.80 | 1,148,098 | -0.67(-1.37%) |
Feb 27, 2019 | 48.00 | 48.59 | 47.91 | 48.47 | 536,717 | +0.60(+1.26%) |
Feb 26, 2019 | 48.37 | 48.77 | 47.84 | 47.87 | 629,046 | -0.80(-1.64%) |
Feb 25, 2019 | 48.83 | 49.10 | 48.46 | 48.66 | 807,843 | +0.22(+0.45%) |
Feb 22, 2019 | 48.23 | 48.53 | 48.05 | 48.44 | 495,095 | +0.29(+0.60%) |
Feb 21, 2019 | 48.77 | 48.77 | 47.94 | 48.16 | 493,983 | -0.58(-1.19%) |
Feb 20, 2019 | 48.10 | 48.85 | 47.78 | 48.73 | 697,716 | +0.62(+1.29%) |
Feb 19, 2019 | 47.07 | 48.15 | 46.79 | 48.11 | 1,117,881 | +0.90(+1.91%) |
Feb 15, 2019 | 46.88 | 47.66 | 46.47 | 47.21 | 872,185 | +0.74(+1.58%) |
Feb 14, 2019 | 46.38 | 46.76 | 45.97 | 46.47 | 829,333 | -0.33(-0.71%) |
Feb 13, 2019 | 46.96 | 47.22 | 46.64 | 46.81 | 929,723 | +0.09(+0.19%) |
Feb 12, 2019 | 46.37 | 47.17 | 46.26 | 46.72 | 1,290,669 | +0.76(+1.66%) |
Feb 11, 2019 | 45.70 | 45.98 | 45.42 | 45.96 | 563,655 | +0.51(+1.12%) |
Feb 08, 2019 | 45.91 | 46.35 | 44.89 | 45.45 | 1,135,954 | -0.63(-1.37%) |
Feb 07, 2019 | 46.18 | 46.83 | 45.48 | 46.08 | 1,407,601 | +0.40(+0.88%) |
Feb 06, 2019 | 45.15 | 45.76 | 45.15 | 45.68 | 979,786 | +0.26(+0.58%) |
Feb 05, 2019 | 45.35 | 45.48 | 45.00 | 45.42 | 1,046,186 | +0.04(+0.08%) |
Feb 04, 2019 | 44.71 | 45.42 | 44.22 | 45.38 | 849,574 | +0.70(+1.57%) |
Feb 01, 2019 | 44.01 | 44.70 | 43.52 | 44.68 | 1,075,181 | +0.83(+1.90%) |
Jan 31, 2019 | 44.95 | 45.25 | 43.51 | 43.85 | 1,331,225 | -1.46(-3.23%) |
Jan 30, 2019 | 45.39 | 45.76 | 45.14 | 45.31 | 808,610 | -0.08(-0.17%) |
Jan 29, 2019 | 45.80 | 46.07 | 45.38 | 45.39 | 769,975 | -0.40(-0.88%) |
Jan 28, 2019 | 45.39 | 46.17 | 45.15 | 45.79 | 939,638 | +0.17(+0.36%) |
Jan 25, 2019 | 46.04 | 46.04 | 45.01 | 45.63 | 1,443,447 | +0.38(+0.85%) |
Jan 24, 2019 | 44.05 | 45.60 | 43.94 | 45.24 | 2,239,548 | +1.44(+3.28%) |
Jan 23, 2019 | 43.82 | 44.24 | 43.33 | 43.80 | 1,656,475 | +0.17(+0.40%) |
Jan 22, 2019 | 43.72 | 43.96 | 43.22 | 43.63 | 1,154,834 | -0.16(-0.36%) |
Jan 18, 2019 | 43.26 | 43.95 | 42.68 | 43.79 | 1,108,463 | +0.78(+1.82%) |
Jan 17, 2019 | 42.69 | 43.46 | 42.40 | 43.00 | 1,057,437 | +0.10(+0.22%) |
Jan 16, 2019 | 41.93 | 43.11 | 41.93 | 42.91 | 1,655,269 | +1.25(+2.99%) |
Jan 15, 2019 | 41.19 | 41.70 | 40.77 | 41.66 | 772,799 | +0.41(+0.99%) |
Jan 14, 2019 | 40.90 | 41.76 | 40.89 | 41.25 | 827,213 | -0.03(-0.08%) |
Jan 11, 2019 | 40.96 | 41.71 | 40.48 | 41.29 | 818,580 | +0.07(+0.17%) |
Jan 10, 2019 | 41.02 | 41.52 | 40.69 | 41.22 | 963,710 | +0.03(+0.06%) |
Jan 09, 2019 | 40.93 | 41.46 | 40.71 | 41.19 | 882,321 | +0.45(+1.11%) |
Jan 08, 2019 | 40.44 | 40.75 | 39.72 | 40.74 | 1,097,771 | +0.58(+1.45%) |
Jan 07, 2019 | 40.07 | 40.79 | 39.61 | 40.15 | 933,049 | +0.20(+0.50%) |
Jan 04, 2019 | 39.09 | 40.35 | 38.90 | 39.95 | 1,432,774 | +1.65(+4.30%) |
Jan 03, 2019 | 38.44 | 39.06 | 37.90 | 38.31 | 1,055,662 | -0.30(-0.77%) |
Jan 02, 2019 | 37.24 | 38.71 | 37.24 | 38.60 | 927,637 | +0.67(+1.77%) |
Dec 31, 2018 | 37.60 | 38.43 | 37.08 | 37.93 | 999,671 | +0.42(+1.11%) |
Dec 28, 2018 | 37.29 | 38.07 | 36.88 | 37.51 | 1,289,898 | +0.33(+0.89%) |
Dec 27, 2018 | 36.69 | 37.34 | 35.84 | 37.18 | 1,442,567 | -0.13(-0.35%) |
Dec 26, 2018 | 35.31 | 37.32 | 34.90 | 37.31 | 1,211,057 | +2.07(+5.86%) |
Dec 24, 2018 | 35.55 | 36.11 | 34.99 | 35.25 | 448,021 | -0.50(-1.39%) |
Dec 21, 2018 | 36.73 | 37.37 | 35.68 | 35.74 | 3,848,351 | -0.99(-2.70%) |
Dec 20, 2018 | 36.65 | 37.52 | 36.29 | 36.74 | 1,312,032 | -0.26(-0.71%) |
Dec 19, 2018 | 38.33 | 38.56 | 36.75 | 37.00 | 1,735,903 | -1.29(-3.37%) |
Dec 18, 2018 | 38.83 | 39.33 | 37.97 | 38.29 | 1,909,704 | -0.25(-0.66%) |
Dec 17, 2018 | 38.77 | 39.47 | 38.36 | 38.54 | 1,085,899 | -0.32(-0.83%) |
Dec 14, 2018 | 38.94 | 39.93 | 38.71 | 38.86 | 1,051,657 | -0.57(-1.44%) |
Dec 13, 2018 | 40.83 | 41.01 | 39.32 | 39.43 | 1,107,892 | -1.19(-2.94%) |
Dec 12, 2018 | 40.84 | 41.41 | 40.45 | 40.62 | 1,660,110 | +0.67(+1.68%) |
Dec 11, 2018 | 41.47 | 41.98 | 39.92 | 39.95 | 1,964,924 | -1.12(-2.74%) |
Dec 10, 2018 | 41.97 | 42.26 | 40.62 | 41.08 | 1,260,189 | -0.90(-2.14%) |
Dec 07, 2018 | 42.76 | 43.67 | 41.67 | 41.97 | 1,575,421 | -0.90(-2.09%) |
Dec 06, 2018 | 43.06 | 43.46 | 41.84 | 42.87 | 2,099,145 | -0.99(-2.26%) |
Dec 04, 2018 | 47.01 | 47.20 | 43.34 | 43.87 | 1,369,427 | -3.33(-7.05%) |