Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.18 | 43.43 | 43.02 | 43.23 | 366,433 | +0.10(+0.23%) |
Feb 27, 2019 | 43.21 | 43.21 | 42.93 | 43.13 | 219,402 | -0.08(-0.19%) |
Feb 26, 2019 | 43.35 | 43.36 | 43.18 | 43.21 | 256,895 | -0.01(-0.02%) |
Feb 25, 2019 | 43.42 | 43.53 | 43.22 | 43.22 | 315,448 | -0.09(-0.21%) |
Feb 22, 2019 | 43.11 | 43.37 | 43.05 | 43.31 | 244,900 | +0.27(+0.63%) |
Feb 21, 2019 | 42.92 | 43.10 | 42.85 | 43.04 | 266,357 | +0.06(+0.14%) |
Feb 20, 2019 | 43.18 | 43.19 | 42.84 | 42.98 | 480,413 | -0.25(-0.58%) |
Feb 19, 2019 | 43.19 | 43.33 | 43.11 | 43.23 | 337,783 | +0.06(+0.14%) |
Feb 15, 2019 | 43.20 | 43.31 | 43.12 | 43.17 | 269,100 | +0.01(+0.02%) |
Feb 14, 2019 | 43.41 | 43.41 | 43.10 | 43.16 | 338,104 | -0.38(-0.87%) |
Feb 13, 2019 | 43.70 | 43.70 | 43.32 | 43.54 | 784,094 | -0.19(-0.43%) |
Feb 12, 2019 | 43.83 | 43.90 | 43.67 | 43.73 | 454,839 | +0.03(+0.07%) |
Feb 11, 2019 | 43.68 | 43.74 | 43.52 | 43.70 | 352,711 | +0.07(+0.16%) |
Feb 08, 2019 | 43.60 | 43.68 | 43.46 | 43.63 | 398,100 | -0.00(-0.01%) |
Feb 07, 2019 | 43.62 | 43.69 | 43.44 | 43.63 | 570,880 | -0.09(-0.19%) |
Feb 06, 2019 | 43.73 | 43.75 | 43.50 | 43.72 | 429,974 | -0.06(-0.14%) |
Feb 05, 2019 | 43.78 | 43.78 | 43.53 | 43.78 | 310,305 | +0.00(+0.00%) |
Feb 04, 2019 | 43.46 | 43.78 | 43.37 | 43.78 | 1,213,567 | +0.27(+0.62%) |
Feb 01, 2019 | 43.66 | 43.72 | 43.33 | 43.51 | 402,100 | -0.12(-0.28%) |
Jan 31, 2019 | 43.31 | 43.63 | 43.21 | 43.63 | 294,271 | +0.27(+0.62%) |
Jan 30, 2019 | 43.15 | 43.47 | 43.15 | 43.36 | 180,453 | +0.15(+0.35%) |
Jan 29, 2019 | 43.14 | 43.25 | 43.03 | 43.21 | 117,762 | +0.16(+0.37%) |
Jan 28, 2019 | 42.92 | 43.12 | 42.92 | 43.05 | 213,546 | +0.04(+0.09%) |
Jan 25, 2019 | 42.85 | 43.10 | 42.83 | 43.01 | 148,500 | +0.20(+0.47%) |
Jan 24, 2019 | 42.67 | 42.84 | 42.53 | 42.81 | 125,443 | +0.16(+0.38%) |
Jan 23, 2019 | 42.42 | 42.67 | 42.41 | 42.65 | 184,266 | +0.26(+0.61%) |
Jan 22, 2019 | 42.42 | 42.50 | 42.17 | 42.39 | 206,819 | -0.07(-0.16%) |
Jan 18, 2019 | 42.50 | 42.66 | 42.39 | 42.46 | 192,900 | +0.02(+0.05%) |
Jan 17, 2019 | 42.22 | 42.48 | 42.22 | 42.44 | 158,038 | +0.13(+0.31%) |
Jan 16, 2019 | 42.16 | 42.37 | 42.16 | 42.31 | 158,498 | +0.23(+0.55%) |
Jan 15, 2019 | 42.14 | 42.20 | 42.01 | 42.08 | 193,810 | +0.02(+0.05%) |
Jan 14, 2019 | 41.87 | 42.26 | 41.87 | 42.06 | 202,447 | +0.11(+0.26%) |
Jan 11, 2019 | 41.51 | 41.95 | 41.51 | 41.95 | 141,100 | +0.33(+0.79%) |
Jan 10, 2019 | 41.58 | 41.73 | 41.46 | 41.62 | 199,495 | +0.02(+0.05%) |
Jan 09, 2019 | 41.50 | 41.64 | 41.32 | 41.60 | 151,498 | +0.25(+0.60%) |
Jan 08, 2019 | 41.34 | 41.44 | 41.18 | 41.35 | 1,440,759 | -0.07(-0.17%) |
Jan 07, 2019 | 41.14 | 41.81 | 41.05 | 41.42 | 289,552 | +0.37(+0.90%) |
Jan 04, 2019 | 40.61 | 41.18 | 40.61 | 41.05 | 459,300 | +0.56(+1.38%) |
Jan 03, 2019 | 40.07 | 40.80 | 40.07 | 40.49 | 482,141 | +0.25(+0.62%) |
Jan 02, 2019 | 39.65 | 40.25 | 39.45 | 40.24 | 459,082 | +0.30(+0.75%) |
Dec 31, 2018 | 40.55 | 40.57 | 39.68 | 39.94 | 659,800 | -0.46(-1.14%) |
Dec 28, 2018 | 40.45 | 40.70 | 40.25 | 40.40 | 778,000 | +0.20(+0.50%) |
Dec 27, 2018 | 39.76 | 40.21 | 39.01 | 40.20 | 895,455 | +0.19(+0.47%) |
Dec 26, 2018 | 38.44 | 40.03 | 38.44 | 40.01 | 989,806 | +1.57(+4.08%) |
Dec 24, 2018 | 38.94 | 39.19 | 37.96 | 38.44 | 587,300 | -0.71(-1.81%) |
Dec 21, 2018 | 39.48 | 40.02 | 39.02 | 39.15 | 666,100 | -0.06(-0.15%) |
Dec 20, 2018 | 40.55 | 40.83 | 38.90 | 39.21 | 776,373 | -1.32(-3.26%) |
Dec 19, 2018 | 41.01 | 41.17 | 40.51 | 40.53 | 647,054 | -0.34(-0.83%) |
Dec 18, 2018 | 40.69 | 41.30 | 40.66 | 40.87 | 271,401 | +0.26(+0.64%) |
Dec 17, 2018 | 42.14 | 42.14 | 40.58 | 40.61 | 476,731 | -2.39(-5.56%) |
Dec 14, 2018 | 43.01 | 43.29 | 42.87 | 43.00 | 265,900 | +0.13(+0.30%) |
Dec 13, 2018 | 42.93 | 43.04 | 42.77 | 42.87 | 250,539 | -0.10(-0.23%) |
Dec 12, 2018 | 43.30 | 43.46 | 42.93 | 42.97 | 395,573 | -0.20(-0.46%) |
Dec 11, 2018 | 43.44 | 43.63 | 43.17 | 43.17 | 188,625 | -0.10(-0.23%) |
Dec 10, 2018 | 43.58 | 43.60 | 42.98 | 43.27 | 306,937 | -0.22(-0.51%) |
Dec 07, 2018 | 43.59 | 43.70 | 43.33 | 43.49 | 355,000 | -0.12(-0.28%) |
Dec 06, 2018 | 43.20 | 43.61 | 42.90 | 43.61 | 252,722 | +0.35(+0.81%) |
Dec 04, 2018 | 43.77 | 43.87 | 43.18 | 43.26 | 518,400 | -0.52(-1.19%) |