Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.56 | 45.66 | 45.07 | 45.14 | 1,122,681 | -0.52(-1.13%) |
Feb 27, 2019 | 46.88 | 46.95 | 45.44 | 45.66 | 1,119,690 | -1.29(-2.75%) |
Feb 26, 2019 | 44.86 | 47.84 | 44.73 | 46.95 | 1,779,209 | +1.18(+2.58%) |
Feb 25, 2019 | 46.15 | 46.22 | 45.50 | 45.77 | 1,145,132 | -0.07(-0.16%) |
Feb 22, 2019 | 45.17 | 45.89 | 45.06 | 45.84 | 1,097,015 | +0.75(+1.67%) |
Feb 21, 2019 | 44.95 | 45.34 | 44.86 | 45.09 | 735,881 | +0.04(+0.08%) |
Feb 20, 2019 | 44.83 | 45.44 | 44.68 | 45.05 | 937,940 | +0.17(+0.38%) |
Feb 19, 2019 | 45.02 | 45.21 | 44.78 | 44.88 | 543,553 | -0.15(-0.32%) |
Feb 15, 2019 | 44.45 | 45.25 | 44.26 | 45.02 | 983,614 | +0.81(+1.83%) |
Feb 14, 2019 | 44.06 | 44.47 | 44.06 | 44.22 | 600,009 | -0.06(-0.14%) |
Feb 13, 2019 | 44.07 | 44.65 | 43.85 | 44.28 | 1,048,690 | +0.30(+0.68%) |
Feb 12, 2019 | 43.03 | 44.13 | 42.89 | 43.98 | 982,398 | +1.23(+2.87%) |
Feb 11, 2019 | 43.11 | 43.32 | 42.63 | 42.75 | 693,311 | -0.32(-0.74%) |
Feb 08, 2019 | 43.14 | 43.35 | 42.34 | 43.07 | 821,109 | -0.32(-0.73%) |
Feb 07, 2019 | 43.76 | 44.13 | 42.83 | 43.39 | 2,059,166 | -0.54(-1.22%) |
Feb 06, 2019 | 44.48 | 44.66 | 43.92 | 43.92 | 1,195,866 | -0.81(-1.81%) |
Feb 05, 2019 | 45.04 | 45.23 | 44.61 | 44.73 | 994,389 | -0.16(-0.36%) |
Feb 04, 2019 | 44.34 | 44.92 | 44.23 | 44.90 | 858,069 | +0.63(+1.42%) |
Feb 01, 2019 | 44.19 | 44.42 | 43.92 | 44.27 | 1,144,357 | +0.06(+0.14%) |
Jan 31, 2019 | 44.28 | 44.89 | 44.04 | 44.21 | 2,534,114 | -0.14(-0.31%) |
Jan 30, 2019 | 44.75 | 44.76 | 43.94 | 44.34 | 1,241,715 | +0.06(+0.14%) |
Jan 29, 2019 | 44.13 | 44.51 | 43.88 | 44.28 | 1,629,153 | +0.51(+1.16%) |
Jan 28, 2019 | 43.51 | 44.21 | 42.98 | 43.77 | 1,224,838 | -0.18(-0.41%) |
Jan 25, 2019 | 43.85 | 44.30 | 43.76 | 43.95 | 819,898 | +0.55(+1.26%) |
Jan 24, 2019 | 43.57 | 43.66 | 43.27 | 43.41 | 816,265 | -0.02(-0.04%) |
Jan 23, 2019 | 44.36 | 44.49 | 43.33 | 43.42 | 755,266 | -0.79(-1.79%) |
Jan 22, 2019 | 44.87 | 45.15 | 43.89 | 44.22 | 1,179,633 | -1.11(-2.44%) |
Jan 18, 2019 | 44.33 | 45.44 | 44.11 | 45.32 | 1,230,013 | +1.44(+3.27%) |
Jan 17, 2019 | 42.99 | 44.37 | 42.99 | 43.89 | 1,424,648 | +0.74(+1.70%) |
Jan 16, 2019 | 42.73 | 43.34 | 42.66 | 43.15 | 999,008 | -0.15(-0.36%) |
Jan 15, 2019 | 43.07 | 43.46 | 42.85 | 43.31 | 1,257,187 | +0.37(+0.87%) |
Jan 14, 2019 | 42.92 | 43.05 | 42.59 | 42.93 | 1,086,344 | -0.27(-0.63%) |
Jan 11, 2019 | 43.08 | 43.32 | 42.73 | 43.21 | 1,273,942 | -0.04(-0.08%) |
Jan 10, 2019 | 41.95 | 43.43 | 41.64 | 43.24 | 1,310,157 | +1.37(+3.28%) |
Jan 09, 2019 | 41.78 | 42.10 | 41.66 | 41.87 | 1,022,740 | +0.27(+0.65%) |
Jan 08, 2019 | 40.78 | 41.74 | 40.75 | 41.60 | 1,400,007 | +1.37(+3.41%) |
Jan 07, 2019 | 40.21 | 40.97 | 39.83 | 40.23 | 1,241,976 | +0.02(+0.05%) |
Jan 04, 2019 | 39.78 | 40.32 | 39.53 | 40.21 | 1,536,525 | +0.94(+2.38%) |
Jan 03, 2019 | 39.97 | 40.18 | 39.20 | 39.27 | 919,138 | -0.87(-2.17%) |
Jan 02, 2019 | 39.15 | 40.31 | 39.09 | 40.15 | 709,968 | +0.26(+0.66%) |
Dec 31, 2018 | 39.57 | 40.00 | 39.35 | 39.88 | 558,086 | +0.40(+1.01%) |
Dec 28, 2018 | 39.66 | 40.29 | 39.12 | 39.48 | 677,322 | -0.15(-0.37%) |
Dec 27, 2018 | 38.25 | 39.65 | 38.24 | 39.63 | 650,727 | +0.73(+1.87%) |
Dec 26, 2018 | 37.16 | 38.93 | 36.65 | 38.90 | 1,190,982 | +1.82(+4.90%) |
Dec 24, 2018 | 38.02 | 38.29 | 37.05 | 37.09 | 501,275 | -1.18(-3.09%) |
Dec 21, 2018 | 38.75 | 39.45 | 38.14 | 38.27 | 1,202,708 | -0.48(-1.24%) |
Dec 20, 2018 | 38.53 | 39.15 | 38.20 | 38.75 | 1,193,214 | -0.13(-0.33%) |
Dec 19, 2018 | 39.70 | 40.11 | 38.75 | 38.87 | 1,317,868 | -0.84(-2.10%) |
Dec 18, 2018 | 39.41 | 40.28 | 39.14 | 39.71 | 1,162,539 | +0.68(+1.75%) |
Dec 17, 2018 | 39.27 | 39.86 | 38.94 | 39.03 | 1,608,193 | -0.31(-0.78%) |
Dec 14, 2018 | 38.76 | 39.55 | 38.66 | 39.34 | 1,276,804 | +0.16(+0.42%) |
Dec 13, 2018 | 39.44 | 39.81 | 39.07 | 39.17 | 985,560 | +0.12(+0.30%) |
Dec 12, 2018 | 39.39 | 39.71 | 39.03 | 39.06 | 1,731,551 | +0.56(+1.46%) |
Dec 11, 2018 | 39.64 | 40.11 | 38.41 | 38.49 | 1,149,862 | -0.53(-1.35%) |
Dec 10, 2018 | 39.30 | 39.54 | 38.57 | 39.02 | 1,484,464 | -0.52(-1.31%) |
Dec 07, 2018 | 41.34 | 41.67 | 39.37 | 39.54 | 1,345,616 | -1.82(-4.39%) |
Dec 06, 2018 | 40.28 | 41.48 | 39.86 | 41.35 | 2,238,087 | +0.45(+1.09%) |
Dec 04, 2018 | 42.26 | 42.31 | 40.78 | 40.91 | 1,601,263 | -1.38(-3.26%) |