Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.18 | 47.47 | 46.76 | 46.89 | 1,481,631 | -0.33(-0.70%) |
Feb 27, 2019 | 47.22 | 47.53 | 46.62 | 47.22 | 2,607,909 | -0.40(-0.83%) |
Feb 26, 2019 | 47.29 | 48.13 | 47.09 | 47.62 | 1,751,673 | -0.17(-0.35%) |
Feb 25, 2019 | 48.34 | 48.61 | 47.74 | 47.79 | 2,506,533 | +0.36(+0.75%) |
Feb 22, 2019 | 46.93 | 47.54 | 46.81 | 47.43 | 3,212,303 | +0.97(+2.08%) |
Feb 21, 2019 | 46.76 | 46.93 | 45.99 | 46.46 | 2,164,208 | -0.60(-1.28%) |
Feb 20, 2019 | 46.72 | 47.25 | 46.47 | 47.07 | 2,297,765 | +0.34(+0.73%) |
Feb 19, 2019 | 46.26 | 47.10 | 46.26 | 46.72 | 1,876,098 | +0.08(+0.17%) |
Feb 15, 2019 | 45.38 | 46.66 | 45.28 | 46.65 | 2,631,407 | +2.28(+5.13%) |
Feb 14, 2019 | 44.13 | 44.96 | 43.66 | 44.37 | 2,098,777 | -0.40(-0.89%) |
Feb 13, 2019 | 44.67 | 45.24 | 44.48 | 44.77 | 2,214,530 | +0.62(+1.41%) |
Feb 12, 2019 | 43.25 | 44.36 | 43.25 | 44.14 | 2,958,540 | +1.82(+4.29%) |
Feb 11, 2019 | 42.96 | 43.07 | 42.08 | 42.33 | 1,833,847 | -0.25(-0.58%) |
Feb 08, 2019 | 42.17 | 42.57 | 41.45 | 42.57 | 2,458,669 | -0.32(-0.76%) |
Feb 07, 2019 | 43.10 | 43.63 | 41.99 | 42.90 | 4,168,753 | -1.02(-2.32%) |
Feb 06, 2019 | 43.81 | 44.16 | 43.51 | 43.92 | 1,284,164 | -0.03(-0.08%) |
Feb 05, 2019 | 43.65 | 44.09 | 43.42 | 43.95 | 2,167,274 | +0.83(+1.93%) |
Feb 04, 2019 | 42.19 | 43.13 | 41.82 | 43.12 | 1,899,137 | +0.85(+2.01%) |
Feb 01, 2019 | 42.33 | 42.92 | 41.86 | 42.27 | 3,340,770 | +0.28(+0.67%) |
Jan 31, 2019 | 41.46 | 42.20 | 41.18 | 41.99 | 3,502,906 | -0.07(-0.16%) |
Jan 30, 2019 | 41.27 | 42.50 | 40.95 | 42.06 | 3,422,574 | +2.10(+5.25%) |
Jan 29, 2019 | 39.76 | 40.39 | 39.57 | 39.96 | 2,010,397 | +0.27(+0.68%) |
Jan 28, 2019 | 39.45 | 39.70 | 38.68 | 39.69 | 2,559,170 | -1.04(-2.56%) |
Jan 25, 2019 | 40.83 | 41.34 | 40.44 | 40.73 | 3,516,404 | +0.91(+2.28%) |
Jan 24, 2019 | 39.85 | 40.21 | 39.20 | 39.82 | 2,412,407 | -0.18(-0.45%) |
Jan 23, 2019 | 40.22 | 40.58 | 38.68 | 40.00 | 4,046,019 | +0.80(+2.03%) |
Jan 22, 2019 | 39.84 | 40.04 | 38.36 | 39.20 | 4,122,760 | -1.48(-3.64%) |
Jan 18, 2019 | 40.02 | 40.87 | 39.47 | 40.68 | 4,278,933 | +1.64(+4.20%) |
Jan 17, 2019 | 37.78 | 39.52 | 37.76 | 39.04 | 2,825,252 | +0.83(+2.16%) |
Jan 16, 2019 | 37.93 | 38.65 | 37.84 | 38.22 | 2,414,240 | +0.60(+1.59%) |
Jan 15, 2019 | 36.82 | 37.78 | 36.79 | 37.62 | 2,697,095 | +0.79(+2.14%) |
Jan 14, 2019 | 36.34 | 37.15 | 36.21 | 36.83 | 1,755,788 | -0.47(-1.26%) |
Jan 11, 2019 | 36.81 | 37.30 | 36.38 | 37.30 | 2,140,087 | -0.04(-0.10%) |
Jan 10, 2019 | 36.25 | 37.40 | 35.96 | 37.34 | 2,551,170 | +0.51(+1.38%) |
Jan 09, 2019 | 36.86 | 37.29 | 36.35 | 36.83 | 2,928,158 | +0.46(+1.26%) |
Jan 08, 2019 | 36.41 | 36.72 | 35.42 | 36.37 | 2,725,590 | +1.16(+3.31%) |
Jan 07, 2019 | 35.00 | 35.93 | 34.18 | 35.21 | 3,635,287 | +0.47(+1.35%) |
Jan 04, 2019 | 33.03 | 35.14 | 32.85 | 34.74 | 5,454,378 | +3.10(+9.79%) |
Jan 03, 2019 | 33.63 | 33.69 | 31.46 | 31.64 | 5,419,136 | -2.91(-8.44%) |
Jan 02, 2019 | 32.81 | 34.86 | 32.70 | 34.55 | 3,263,597 | +0.08(+0.24%) |
Dec 31, 2018 | 34.13 | 34.51 | 33.58 | 34.47 | 2,855,656 | +1.15(+3.44%) |
Dec 28, 2018 | 34.31 | 34.76 | 33.00 | 33.33 | 5,337,082 | -0.34(-1.02%) |
Dec 27, 2018 | 31.26 | 33.72 | 29.97 | 33.67 | 5,484,486 | +1.08(+3.31%) |
Dec 26, 2018 | 28.91 | 32.60 | 28.04 | 32.59 | 6,736,236 | +4.11(+14.42%) |
Dec 24, 2018 | 30.30 | 30.68 | 28.41 | 28.48 | 3,611,728 | -2.59(-8.33%) |
Dec 21, 2018 | 33.05 | 34.57 | 30.90 | 31.07 | 4,773,442 | -1.84(-5.58%) |
Dec 20, 2018 | 34.45 | 34.79 | 31.92 | 32.91 | 5,821,787 | -2.07(-5.91%) |
Dec 19, 2018 | 36.80 | 38.48 | 34.26 | 34.97 | 5,231,069 | -1.67(-4.55%) |
Dec 18, 2018 | 37.22 | 37.83 | 35.90 | 36.64 | 3,095,100 | +0.28(+0.77%) |
Dec 17, 2018 | 38.07 | 38.67 | 35.61 | 36.36 | 4,463,122 | -2.35(-6.07%) |
Dec 14, 2018 | 39.99 | 40.40 | 38.39 | 38.71 | 3,902,260 | -2.50(-6.06%) |
Dec 13, 2018 | 41.22 | 41.94 | 40.59 | 41.21 | 2,044,079 | +0.29(+0.71%) |
Dec 12, 2018 | 41.68 | 42.37 | 40.85 | 40.92 | 2,630,954 | +0.80(+1.98%) |
Dec 11, 2018 | 42.23 | 42.24 | 39.37 | 40.13 | 3,441,261 | -0.28(-0.69%) |
Dec 10, 2018 | 40.02 | 40.77 | 37.70 | 40.41 | 4,843,269 | +0.18(+0.46%) |
Dec 07, 2018 | 42.96 | 43.91 | 39.69 | 40.22 | 4,420,030 | -2.84(-6.59%) |
Dec 06, 2018 | 41.25 | 43.09 | 39.43 | 43.06 | 6,704,996 | -0.60(-1.38%) |
Dec 04, 2018 | 47.44 | 47.61 | 43.40 | 43.66 | 4,283,480 | -4.32(-9.00%) |