Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.39 | 49.04 | 48.39 | 48.64 | 1,569,866 | +0.12(+0.25%) |
Feb 27, 2019 | 48.39 | 48.69 | 48.38 | 48.52 | 1,538,922 | -0.05(-0.09%) |
Feb 26, 2019 | 49.19 | 49.21 | 48.52 | 48.57 | 1,362,389 | -0.61(-1.23%) |
Feb 25, 2019 | 49.94 | 50.11 | 49.16 | 49.18 | 717,747 | -0.62(-1.24%) |
Feb 22, 2019 | 49.52 | 49.99 | 49.46 | 49.79 | 1,194,080 | +0.41(+0.84%) |
Feb 21, 2019 | 49.53 | 49.58 | 48.95 | 49.38 | 742,294 | -0.09(-0.19%) |
Feb 20, 2019 | 49.97 | 50.08 | 49.19 | 49.47 | 1,203,849 | -0.27(-0.54%) |
Feb 19, 2019 | 49.39 | 49.74 | 49.06 | 49.74 | 707,198 | +0.23(+0.46%) |
Feb 15, 2019 | 49.27 | 49.76 | 49.27 | 49.51 | 1,189,950 | +0.50(+1.01%) |
Feb 14, 2019 | 49.06 | 49.35 | 48.89 | 49.01 | 1,357,928 | -0.18(-0.37%) |
Feb 13, 2019 | 49.50 | 49.61 | 49.03 | 49.19 | 1,023,002 | -0.17(-0.34%) |
Feb 12, 2019 | 49.19 | 49.40 | 48.92 | 49.36 | 916,763 | +0.38(+0.77%) |
Feb 11, 2019 | 49.94 | 50.16 | 48.91 | 48.98 | 1,529,014 | -0.91(-1.82%) |
Feb 08, 2019 | 49.30 | 49.90 | 49.20 | 49.89 | 1,038,441 | +0.29(+0.59%) |
Feb 07, 2019 | 48.66 | 49.64 | 48.31 | 49.60 | 1,386,763 | +0.73(+1.50%) |
Feb 06, 2019 | 48.52 | 48.93 | 48.05 | 48.87 | 1,182,899 | +0.38(+0.79%) |
Feb 05, 2019 | 48.17 | 48.50 | 47.59 | 48.48 | 1,150,338 | +0.32(+0.67%) |
Feb 04, 2019 | 47.65 | 48.32 | 46.97 | 48.16 | 1,424,830 | +0.89(+1.88%) |
Feb 01, 2019 | 47.84 | 48.56 | 46.77 | 47.27 | 2,329,535 | +2.25(+5.01%) |
Jan 31, 2019 | 44.22 | 45.15 | 44.04 | 45.02 | 1,562,593 | +0.78(+1.76%) |
Jan 30, 2019 | 44.26 | 44.47 | 43.93 | 44.24 | 887,239 | +0.27(+0.60%) |
Jan 29, 2019 | 43.77 | 44.23 | 43.60 | 43.97 | 760,612 | +0.21(+0.48%) |
Jan 28, 2019 | 44.05 | 44.22 | 43.69 | 43.76 | 1,162,480 | -0.54(-1.22%) |
Jan 25, 2019 | 43.66 | 44.43 | 43.63 | 44.30 | 941,854 | +0.82(+1.88%) |
Jan 24, 2019 | 43.58 | 43.86 | 43.31 | 43.49 | 858,684 | +0.03(+0.06%) |
Jan 23, 2019 | 43.39 | 44.12 | 43.23 | 43.46 | 775,792 | +0.29(+0.68%) |
Jan 22, 2019 | 43.37 | 43.71 | 42.99 | 43.17 | 689,804 | -0.44(-1.01%) |
Jan 18, 2019 | 43.89 | 44.12 | 43.45 | 43.61 | 900,600 | +0.05(+0.11%) |
Jan 17, 2019 | 43.02 | 43.83 | 42.93 | 43.56 | 715,026 | +0.40(+0.93%) |
Jan 16, 2019 | 42.96 | 43.41 | 42.77 | 43.16 | 798,329 | +0.39(+0.92%) |
Jan 15, 2019 | 42.52 | 43.03 | 42.51 | 42.76 | 801,911 | +0.25(+0.58%) |
Jan 14, 2019 | 42.37 | 42.69 | 42.07 | 42.52 | 1,963,680 | -0.27(-0.64%) |
Jan 11, 2019 | 42.00 | 42.82 | 41.82 | 42.79 | 1,074,456 | +0.88(+2.10%) |
Jan 10, 2019 | 41.53 | 42.10 | 41.39 | 41.91 | 1,654,591 | +0.16(+0.37%) |
Jan 09, 2019 | 42.24 | 42.47 | 41.62 | 41.75 | 1,457,173 | -0.30(-0.72%) |
Jan 08, 2019 | 42.02 | 42.10 | 41.48 | 42.06 | 1,203,751 | +0.27(+0.66%) |
Jan 07, 2019 | 41.94 | 42.11 | 41.49 | 41.78 | 1,567,284 | -0.15(-0.35%) |
Jan 04, 2019 | 40.94 | 42.22 | 40.94 | 41.93 | 1,713,564 | +1.64(+4.07%) |
Jan 03, 2019 | 40.22 | 41.05 | 40.01 | 40.29 | 1,120,295 | -0.33(-0.81%) |
Jan 02, 2019 | 40.61 | 41.19 | 40.33 | 40.62 | 1,676,757 | -0.68(-1.64%) |
Dec 31, 2018 | 41.35 | 41.44 | 40.66 | 41.30 | 1,215,789 | +0.06(+0.16%) |
Dec 28, 2018 | 41.27 | 41.64 | 40.83 | 41.23 | 904,202 | +0.22(+0.54%) |
Dec 27, 2018 | 40.77 | 41.13 | 39.97 | 41.01 | 1,357,143 | -0.29(-0.71%) |
Dec 26, 2018 | 40.07 | 41.32 | 39.62 | 41.31 | 863,839 | +1.48(+3.73%) |
Dec 24, 2018 | 40.44 | 40.76 | 39.78 | 39.82 | 665,410 | -1.20(-2.93%) |
Dec 21, 2018 | 42.65 | 42.65 | 40.64 | 41.02 | 2,503,063 | -1.67(-3.91%) |
Dec 20, 2018 | 43.17 | 43.29 | 42.25 | 42.69 | 1,771,966 | -0.57(-1.31%) |
Dec 19, 2018 | 44.13 | 44.45 | 42.88 | 43.26 | 967,490 | -0.78(-1.77%) |
Dec 18, 2018 | 43.99 | 44.37 | 43.63 | 44.04 | 1,361,301 | +0.35(+0.80%) |
Dec 17, 2018 | 44.79 | 44.81 | 43.46 | 43.69 | 1,180,636 | -1.32(-2.93%) |
Dec 14, 2018 | 45.80 | 45.84 | 44.91 | 45.01 | 833,481 | -1.15(-2.48%) |
Dec 13, 2018 | 46.41 | 46.57 | 45.93 | 46.15 | 718,186 | -0.14(-0.30%) |
Dec 12, 2018 | 45.70 | 46.84 | 45.60 | 46.29 | 1,129,168 | +1.08(+2.39%) |
Dec 11, 2018 | 45.48 | 45.91 | 44.83 | 45.21 | 995,936 | +0.24(+0.53%) |
Dec 10, 2018 | 44.67 | 45.41 | 44.45 | 44.97 | 1,672,907 | +0.46(+1.03%) |
Dec 07, 2018 | 45.41 | 45.65 | 44.37 | 44.51 | 1,189,159 | -0.91(-2.00%) |
Dec 06, 2018 | 44.99 | 45.49 | 44.45 | 45.42 | 1,834,333 | +0.06(+0.14%) |
Dec 04, 2018 | 46.71 | 47.29 | 45.27 | 45.36 | 2,138,872 | -1.39(-2.98%) |