Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.88 | 46.58 | 45.66 | 45.88 | 483,158 | +0.11(+0.25%) |
Feb 27, 2019 | 45.32 | 45.80 | 44.73 | 45.76 | 350,676 | +0.36(+0.79%) |
Feb 26, 2019 | 45.43 | 45.99 | 45.32 | 45.41 | 348,247 | -0.08(-0.17%) |
Feb 25, 2019 | 46.07 | 46.14 | 45.41 | 45.48 | 389,718 | -0.49(-1.06%) |
Feb 22, 2019 | 45.68 | 45.99 | 45.61 | 45.97 | 137,511 | +0.44(+0.97%) |
Feb 21, 2019 | 45.60 | 45.81 | 45.32 | 45.53 | 226,002 | -0.24(-0.53%) |
Feb 20, 2019 | 45.89 | 45.89 | 45.53 | 45.77 | 273,604 | -0.11(-0.25%) |
Feb 19, 2019 | 45.43 | 46.07 | 45.43 | 45.89 | 275,633 | +0.06(+0.12%) |
Feb 15, 2019 | 45.55 | 46.01 | 45.22 | 45.83 | 289,911 | +0.70(+1.54%) |
Feb 14, 2019 | 44.93 | 45.60 | 44.17 | 45.13 | 281,876 | -0.17(-0.37%) |
Feb 13, 2019 | 45.10 | 45.58 | 45.02 | 45.30 | 334,099 | +0.39(+0.88%) |
Feb 12, 2019 | 44.48 | 45.13 | 44.46 | 44.91 | 257,035 | +0.55(+1.25%) |
Feb 11, 2019 | 43.72 | 44.37 | 43.63 | 44.35 | 247,415 | +0.88(+2.03%) |
Feb 08, 2019 | 42.72 | 43.64 | 42.72 | 43.47 | 263,217 | +0.38(+0.87%) |
Feb 07, 2019 | 42.82 | 43.32 | 42.74 | 43.09 | 167,432 | -0.22(-0.50%) |
Feb 06, 2019 | 43.21 | 43.55 | 43.13 | 43.31 | 158,502 | -0.06(-0.13%) |
Feb 05, 2019 | 43.71 | 43.91 | 43.12 | 43.37 | 219,262 | -0.42(-0.97%) |
Feb 04, 2019 | 42.86 | 43.81 | 42.77 | 43.79 | 210,461 | +0.99(+2.31%) |
Feb 01, 2019 | 43.04 | 43.38 | 42.58 | 42.80 | 328,410 | -0.08(-0.18%) |
Jan 31, 2019 | 42.44 | 43.15 | 42.43 | 42.88 | 423,356 | +0.30(+0.71%) |
Jan 30, 2019 | 41.97 | 42.75 | 41.37 | 42.58 | 252,456 | +1.09(+2.63%) |
Jan 29, 2019 | 41.79 | 41.93 | 41.40 | 41.49 | 160,317 | -0.06(-0.14%) |
Jan 28, 2019 | 41.92 | 42.00 | 41.27 | 41.54 | 284,971 | -0.87(-2.06%) |
Jan 25, 2019 | 42.22 | 42.62 | 42.09 | 42.42 | 294,165 | +0.71(+1.69%) |
Jan 24, 2019 | 41.67 | 42.23 | 41.49 | 41.71 | 294,566 | -0.03(-0.07%) |
Jan 23, 2019 | 42.21 | 42.37 | 41.04 | 41.74 | 324,851 | -0.37(-0.87%) |
Jan 22, 2019 | 42.42 | 42.75 | 41.64 | 42.11 | 372,844 | -0.78(-1.82%) |
Jan 18, 2019 | 42.72 | 43.06 | 42.39 | 42.89 | 322,667 | +0.53(+1.24%) |
Jan 17, 2019 | 41.23 | 42.63 | 41.23 | 42.36 | 378,066 | +0.81(+1.95%) |
Jan 16, 2019 | 41.26 | 41.66 | 41.13 | 41.55 | 485,096 | +0.54(+1.31%) |
Jan 15, 2019 | 40.62 | 41.17 | 40.26 | 41.02 | 282,838 | +0.41(+1.02%) |
Jan 14, 2019 | 40.47 | 41.29 | 40.47 | 40.60 | 318,036 | -0.27(-0.67%) |
Jan 11, 2019 | 39.86 | 40.89 | 39.85 | 40.87 | 458,263 | +0.57(+1.42%) |
Jan 10, 2019 | 40.06 | 40.33 | 39.84 | 40.30 | 196,475 | -0.06(-0.14%) |
Jan 09, 2019 | 40.46 | 40.71 | 40.04 | 40.36 | 531,141 | +0.26(+0.66%) |
Jan 08, 2019 | 39.18 | 40.24 | 39.18 | 40.09 | 456,899 | +1.51(+3.92%) |
Jan 07, 2019 | 37.96 | 38.99 | 37.89 | 38.58 | 706,833 | +0.42(+1.11%) |
Jan 04, 2019 | 37.22 | 38.44 | 36.96 | 38.16 | 596,732 | +1.65(+4.53%) |
Jan 03, 2019 | 37.42 | 37.76 | 36.45 | 36.50 | 828,732 | -1.15(-3.05%) |
Jan 02, 2019 | 36.62 | 37.81 | 36.33 | 37.65 | 674,336 | +0.47(+1.26%) |
Dec 31, 2018 | 37.33 | 37.56 | 36.71 | 37.18 | 531,858 | +0.15(+0.41%) |
Dec 28, 2018 | 37.16 | 37.87 | 36.74 | 37.03 | 776,251 | -0.09(-0.25%) |
Dec 27, 2018 | 36.06 | 37.13 | 35.72 | 37.12 | 359,193 | -0.14(-0.38%) |
Dec 26, 2018 | 35.81 | 37.28 | 35.15 | 37.26 | 334,266 | +1.80(+5.06%) |
Dec 24, 2018 | 36.20 | 36.46 | 35.42 | 35.47 | 261,515 | -0.95(-2.61%) |
Dec 21, 2018 | 37.71 | 37.78 | 36.30 | 36.42 | 1,480,291 | -1.29(-3.42%) |
Dec 20, 2018 | 38.13 | 38.61 | 37.27 | 37.71 | 636,463 | -0.48(-1.26%) |
Dec 19, 2018 | 40.43 | 40.77 | 38.04 | 38.19 | 683,094 | -2.24(-5.54%) |
Dec 18, 2018 | 39.93 | 41.02 | 39.75 | 40.42 | 464,687 | +0.98(+2.50%) |
Dec 17, 2018 | 40.26 | 40.38 | 38.81 | 39.44 | 806,405 | -0.74(-1.84%) |
Dec 14, 2018 | 40.70 | 41.53 | 39.97 | 40.18 | 450,908 | -0.98(-2.37%) |
Dec 13, 2018 | 42.25 | 42.25 | 40.84 | 41.15 | 462,798 | -0.95(-2.25%) |
Dec 12, 2018 | 42.78 | 43.08 | 42.01 | 42.10 | 596,844 | -0.02(-0.04%) |
Dec 11, 2018 | 41.76 | 43.21 | 41.64 | 42.12 | 735,410 | +1.23(+3.01%) |
Dec 10, 2018 | 40.93 | 41.23 | 39.94 | 40.89 | 924,452 | -0.06(-0.14%) |
Dec 07, 2018 | 41.88 | 42.46 | 40.51 | 40.95 | 655,789 | -0.81(-1.93%) |
Dec 06, 2018 | 41.95 | 42.37 | 40.32 | 41.76 | 1,018,839 | -0.68(-1.59%) |
Dec 04, 2018 | 45.61 | 45.78 | 42.12 | 42.43 | 625,089 | -3.37(-7.35%) |