Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.69 | 48.69 | 48.46 | 48.48 | 500,052 | -0.24(-0.49%) |
Feb 27, 2019 | 48.73 | 48.82 | 48.53 | 48.72 | 488,388 | -0.08(-0.16%) |
Feb 26, 2019 | 48.88 | 49.02 | 48.80 | 48.80 | 476,715 | -0.13(-0.27%) |
Feb 25, 2019 | 49.14 | 49.26 | 48.92 | 48.93 | 858,356 | +0.08(+0.16%) |
Feb 22, 2019 | 48.78 | 48.89 | 48.67 | 48.85 | 557,342 | +0.19(+0.38%) |
Feb 21, 2019 | 48.86 | 48.86 | 48.51 | 48.66 | 579,877 | -0.27(-0.56%) |
Feb 20, 2019 | 48.73 | 49.01 | 48.70 | 48.94 | 517,229 | +0.18(+0.36%) |
Feb 19, 2019 | 48.47 | 48.87 | 48.47 | 48.76 | 1,316,250 | +0.16(+0.33%) |
Feb 15, 2019 | 48.35 | 48.61 | 48.32 | 48.60 | 536,821 | +0.59(+1.24%) |
Feb 14, 2019 | 47.96 | 48.23 | 47.75 | 48.01 | 779,839 | -0.20(-0.40%) |
Feb 13, 2019 | 48.11 | 48.34 | 48.08 | 48.20 | 614,834 | +0.20(+0.42%) |
Feb 12, 2019 | 47.71 | 48.07 | 47.64 | 48.00 | 1,240,142 | +0.60(+1.27%) |
Feb 11, 2019 | 47.47 | 47.47 | 47.28 | 47.40 | 497,470 | +0.04(+0.07%) |
Feb 08, 2019 | 47.25 | 47.36 | 46.90 | 47.36 | 471,987 | -0.08(-0.17%) |
Feb 07, 2019 | 47.64 | 47.68 | 47.11 | 47.44 | 665,325 | -0.41(-0.85%) |
Feb 06, 2019 | 47.83 | 47.93 | 47.75 | 47.85 | 694,727 | -0.04(-0.09%) |
Feb 05, 2019 | 47.83 | 47.93 | 47.65 | 47.89 | 568,376 | +0.15(+0.32%) |
Feb 04, 2019 | 47.40 | 47.74 | 47.26 | 47.74 | 503,632 | +0.31(+0.65%) |
Feb 01, 2019 | 47.43 | 47.62 | 47.28 | 47.43 | 853,772 | +0.05(+0.11%) |
Jan 31, 2019 | 47.06 | 47.44 | 46.93 | 47.38 | 1,417,934 | +0.26(+0.55%) |
Jan 30, 2019 | 46.88 | 47.31 | 46.56 | 47.12 | 727,722 | +0.58(+1.24%) |
Jan 29, 2019 | 46.50 | 46.71 | 46.43 | 46.54 | 653,422 | +0.06(+0.13%) |
Jan 28, 2019 | 46.32 | 46.50 | 46.11 | 46.48 | 2,480,542 | -0.20(-0.42%) |
Jan 25, 2019 | 46.58 | 46.84 | 46.56 | 46.68 | 846,556 | +0.43(+0.92%) |
Jan 24, 2019 | 46.13 | 46.32 | 45.98 | 46.25 | 928,493 | +0.14(+0.31%) |
Jan 23, 2019 | 46.23 | 46.40 | 45.68 | 46.11 | 931,517 | +0.04(+0.08%) |
Jan 22, 2019 | 46.43 | 46.44 | 45.79 | 46.07 | 4,935,194 | -0.60(-1.29%) |
Jan 18, 2019 | 46.39 | 46.77 | 46.23 | 46.68 | 1,344,477 | +0.65(+1.41%) |
Jan 17, 2019 | 45.45 | 46.17 | 45.45 | 46.03 | 4,078,522 | +0.36(+0.80%) |
Jan 16, 2019 | 45.49 | 45.84 | 45.49 | 45.67 | 1,151,858 | +0.29(+0.64%) |
Jan 15, 2019 | 45.11 | 45.44 | 45.05 | 45.38 | 746,620 | +0.31(+0.70%) |
Jan 14, 2019 | 44.94 | 45.23 | 44.82 | 45.06 | 1,607,807 | -0.19(-0.41%) |
Jan 11, 2019 | 45.04 | 45.29 | 44.89 | 45.25 | 2,735,070 | +0.01(+0.02%) |
Jan 10, 2019 | 44.75 | 45.24 | 44.64 | 45.24 | 895,503 | +0.25(+0.55%) |
Jan 09, 2019 | 44.97 | 45.17 | 44.71 | 44.99 | 764,148 | +0.21(+0.48%) |
Jan 08, 2019 | 44.82 | 44.85 | 44.37 | 44.78 | 683,276 | +0.37(+0.84%) |
Jan 07, 2019 | 44.09 | 44.70 | 43.91 | 44.41 | 1,181,193 | +0.32(+0.72%) |
Jan 04, 2019 | 43.32 | 44.18 | 43.29 | 44.09 | 820,509 | +1.33(+3.11%) |
Jan 03, 2019 | 43.38 | 43.39 | 42.65 | 42.76 | 1,030,457 | -0.98(-2.25%) |
Jan 02, 2019 | 42.97 | 43.88 | 42.86 | 43.74 | 1,580,906 | +0.20(+0.47%) |
Dec 31, 2018 | 43.48 | 43.61 | 43.09 | 43.54 | 2,580,936 | +0.35(+0.82%) |
Dec 28, 2018 | 43.50 | 43.80 | 43.06 | 43.18 | 3,965,328 | -0.05(-0.12%) |
Dec 27, 2018 | 42.38 | 43.24 | 41.74 | 43.24 | 3,615,572 | +0.34(+0.79%) |
Dec 26, 2018 | 41.32 | 42.92 | 40.80 | 42.90 | 3,215,854 | +1.78(+4.34%) |
Dec 24, 2018 | 42.06 | 42.06 | 39.98 | 41.12 | 2,026,638 | -1.07(-2.54%) |
Dec 21, 2018 | 43.00 | 43.56 | 42.07 | 42.19 | 4,065,566 | -0.66(-1.53%) |
Dec 20, 2018 | 43.31 | 43.55 | 42.45 | 42.85 | 3,815,641 | -0.60(-1.39%) |
Dec 19, 2018 | 44.11 | 44.76 | 43.21 | 43.45 | 1,851,364 | -0.59(-1.33%) |
Dec 18, 2018 | 44.55 | 44.69 | 43.78 | 44.03 | 3,528,497 | -0.22(-0.50%) |
Dec 17, 2018 | 44.98 | 45.15 | 44.01 | 44.26 | 2,075,747 | -0.86(-1.91%) |
Dec 14, 2018 | 45.43 | 45.65 | 44.99 | 45.12 | 1,270,585 | -0.67(-1.46%) |
Dec 13, 2018 | 46.00 | 46.09 | 45.59 | 45.79 | 1,239,845 | -0.08(-0.17%) |
Dec 12, 2018 | 46.26 | 46.38 | 45.85 | 45.87 | 941,657 | +0.17(+0.37%) |
Dec 11, 2018 | 46.37 | 46.46 | 45.50 | 45.70 | 5,664,423 | -0.11(-0.25%) |
Dec 10, 2018 | 46.07 | 46.07 | 44.97 | 45.81 | 1,526,662 | -0.20(-0.44%) |
Dec 07, 2018 | 46.90 | 47.17 | 45.88 | 46.02 | 1,915,981 | -0.86(-1.84%) |
Dec 06, 2018 | 46.59 | 46.88 | 45.73 | 46.88 | 2,027,487 | -0.24(-0.50%) |
Dec 04, 2018 | 48.51 | 48.52 | 47.07 | 47.12 | 885,277 | -1.44(-2.96%) |