Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.69 | 48.69 | 47.50 | 48.13 | 1,088,019 | +0.47(+0.99%) |
Feb 27, 2019 | 47.80 | 47.90 | 47.38 | 47.66 | 575,064 | -0.22(-0.46%) |
Feb 26, 2019 | 47.92 | 48.39 | 47.59 | 47.88 | 914,526 | +0.06(+0.13%) |
Feb 25, 2019 | 48.58 | 48.58 | 47.67 | 47.82 | 897,977 | -0.78(-1.60%) |
Feb 22, 2019 | 48.36 | 48.68 | 48.02 | 48.60 | 496,795 | +0.31(+0.65%) |
Feb 21, 2019 | 47.70 | 48.29 | 47.39 | 48.28 | 821,532 | +0.43(+0.90%) |
Feb 20, 2019 | 48.32 | 48.40 | 47.48 | 47.85 | 847,672 | -0.47(-0.97%) |
Feb 19, 2019 | 48.26 | 48.42 | 48.07 | 48.32 | 873,336 | +0.04(+0.08%) |
Feb 15, 2019 | 48.22 | 48.30 | 47.99 | 48.28 | 1,203,731 | +0.17(+0.35%) |
Feb 14, 2019 | 48.05 | 48.30 | 47.87 | 48.11 | 920,295 | +0.16(+0.33%) |
Feb 13, 2019 | 47.60 | 48.02 | 47.48 | 47.95 | 998,789 | +0.07(+0.15%) |
Feb 12, 2019 | 48.62 | 48.62 | 47.30 | 47.88 | 810,779 | -0.76(-1.57%) |
Feb 11, 2019 | 48.96 | 49.35 | 48.63 | 48.65 | 854,218 | -0.29(-0.60%) |
Feb 08, 2019 | 48.41 | 48.95 | 48.34 | 48.94 | 811,666 | +0.46(+0.95%) |
Feb 07, 2019 | 47.95 | 48.59 | 47.79 | 48.48 | 914,889 | +0.47(+0.97%) |
Feb 06, 2019 | 47.98 | 48.08 | 47.76 | 48.01 | 644,672 | +0.03(+0.06%) |
Feb 05, 2019 | 47.88 | 48.04 | 47.29 | 47.99 | 1,193,650 | +0.49(+1.04%) |
Feb 04, 2019 | 46.71 | 47.50 | 46.68 | 47.49 | 903,100 | +0.68(+1.45%) |
Feb 01, 2019 | 46.91 | 47.22 | 45.89 | 46.82 | 853,649 | -0.09(-0.20%) |
Jan 31, 2019 | 46.01 | 46.97 | 45.78 | 46.91 | 970,943 | +0.78(+1.69%) |
Jan 30, 2019 | 46.00 | 46.30 | 45.69 | 46.13 | 614,862 | +0.08(+0.16%) |
Jan 29, 2019 | 45.68 | 46.12 | 45.14 | 46.05 | 929,272 | +0.40(+0.87%) |
Jan 28, 2019 | 45.01 | 45.73 | 45.01 | 45.66 | 808,991 | +0.43(+0.96%) |
Jan 25, 2019 | 44.81 | 45.25 | 44.77 | 45.22 | 544,421 | +0.46(+1.02%) |
Jan 24, 2019 | 44.98 | 45.33 | 44.71 | 44.76 | 850,852 | -0.25(-0.56%) |
Jan 23, 2019 | 45.18 | 45.25 | 44.65 | 45.02 | 570,744 | -0.10(-0.22%) |
Jan 22, 2019 | 45.01 | 45.19 | 44.69 | 45.11 | 563,476 | +0.11(+0.24%) |
Jan 18, 2019 | 45.04 | 45.11 | 44.54 | 45.01 | 426,598 | +0.04(+0.08%) |
Jan 17, 2019 | 44.64 | 45.00 | 44.58 | 44.97 | 496,136 | +0.23(+0.50%) |
Jan 16, 2019 | 44.06 | 44.93 | 43.82 | 44.75 | 808,454 | +0.66(+1.49%) |
Jan 15, 2019 | 43.84 | 44.38 | 43.84 | 44.09 | 753,949 | +0.27(+0.63%) |
Jan 14, 2019 | 43.89 | 44.01 | 43.61 | 43.82 | 602,368 | -0.13(-0.29%) |
Jan 11, 2019 | 43.80 | 44.02 | 43.60 | 43.95 | 795,640 | +0.09(+0.20%) |
Jan 10, 2019 | 42.83 | 43.97 | 42.62 | 43.86 | 821,385 | +1.07(+2.50%) |
Jan 09, 2019 | 42.95 | 43.07 | 42.33 | 42.79 | 921,853 | -0.10(-0.24%) |
Jan 08, 2019 | 42.31 | 42.98 | 42.07 | 42.89 | 962,883 | +0.82(+1.96%) |
Jan 07, 2019 | 42.51 | 42.88 | 41.96 | 42.07 | 976,475 | -0.19(-0.46%) |
Jan 04, 2019 | 42.03 | 42.82 | 41.88 | 42.26 | 1,065,143 | +0.11(+0.25%) |
Jan 03, 2019 | 41.64 | 42.68 | 41.59 | 42.16 | 770,191 | +0.50(+1.20%) |
Jan 02, 2019 | 42.64 | 42.77 | 41.49 | 41.65 | 1,021,704 | -1.38(-3.20%) |
Dec 31, 2018 | 42.70 | 43.07 | 42.19 | 43.03 | 853,649 | +0.34(+0.80%) |
Dec 28, 2018 | 43.06 | 43.35 | 42.16 | 42.69 | 830,626 | -0.01(-0.03%) |
Dec 27, 2018 | 42.19 | 42.74 | 41.38 | 42.70 | 886,361 | +0.30(+0.70%) |
Dec 26, 2018 | 41.16 | 42.45 | 40.93 | 42.41 | 820,647 | +1.33(+3.24%) |
Dec 24, 2018 | 43.13 | 43.31 | 41.07 | 41.08 | 414,748 | -2.07(-4.79%) |
Dec 21, 2018 | 43.73 | 44.49 | 43.14 | 43.14 | 1,317,115 | -0.42(-0.97%) |
Dec 20, 2018 | 43.50 | 44.00 | 43.17 | 43.57 | 945,446 | +0.12(+0.27%) |
Dec 19, 2018 | 43.77 | 43.87 | 43.25 | 43.45 | 823,072 | -0.21(-0.47%) |
Dec 18, 2018 | 43.39 | 44.02 | 43.34 | 43.65 | 898,253 | +0.57(+1.32%) |
Dec 17, 2018 | 44.54 | 44.79 | 43.06 | 43.09 | 939,349 | -1.40(-3.15%) |
Dec 14, 2018 | 44.24 | 44.56 | 44.13 | 44.49 | 878,303 | +0.19(+0.43%) |
Dec 13, 2018 | 44.02 | 44.98 | 43.99 | 44.30 | 1,241,094 | +0.29(+0.65%) |
Dec 12, 2018 | 45.44 | 45.79 | 44.00 | 44.01 | 969,998 | -1.16(-2.57%) |
Dec 11, 2018 | 45.66 | 45.83 | 45.16 | 45.17 | 1,163,812 | -0.34(-0.75%) |
Dec 10, 2018 | 45.31 | 45.83 | 44.93 | 45.51 | 1,229,977 | +0.33(+0.74%) |
Dec 07, 2018 | 44.98 | 45.39 | 44.49 | 45.18 | 1,220,862 | +0.08(+0.18%) |
Dec 06, 2018 | 43.68 | 45.20 | 43.49 | 45.10 | 1,233,825 | +1.28(+2.92%) |
Dec 04, 2018 | 44.23 | 44.77 | 43.73 | 43.82 | 775,241 | -0.61(-1.38%) |