Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.86 | 45.29 | 43.43 | 43.98 | 319,121 | -1.12(-2.48%) |
Feb 27, 2019 | 44.14 | 46.11 | 43.66 | 45.10 | 446,687 | +0.97(+2.20%) |
Feb 26, 2019 | 45.37 | 45.37 | 43.79 | 44.13 | 359,770 | -1.32(-2.90%) |
Feb 25, 2019 | 45.59 | 46.11 | 44.66 | 45.45 | 288,233 | +0.45(+1.00%) |
Feb 22, 2019 | 43.56 | 45.37 | 43.24 | 45.00 | 397,900 | +1.56(+3.59%) |
Feb 21, 2019 | 43.92 | 44.14 | 43.17 | 43.44 | 212,488 | -0.74(-1.67%) |
Feb 20, 2019 | 44.59 | 45.12 | 43.85 | 44.18 | 381,999 | -0.07(-0.16%) |
Feb 19, 2019 | 45.28 | 45.68 | 43.89 | 44.25 | 381,870 | -1.13(-2.49%) |
Feb 15, 2019 | 44.33 | 45.45 | 43.22 | 45.38 | 484,200 | +1.48(+3.37%) |
Feb 14, 2019 | 44.32 | 45.00 | 42.98 | 43.90 | 334,754 | -0.37(-0.84%) |
Feb 13, 2019 | 44.23 | 44.49 | 43.52 | 44.27 | 276,202 | +0.42(+0.96%) |
Feb 12, 2019 | 43.71 | 44.73 | 43.08 | 43.85 | 298,696 | +0.70(+1.62%) |
Feb 11, 2019 | 43.21 | 43.76 | 42.07 | 43.15 | 298,958 | +0.23(+0.54%) |
Feb 08, 2019 | 41.68 | 44.13 | 41.10 | 42.92 | 421,500 | +1.35(+3.25%) |
Feb 07, 2019 | 41.64 | 42.51 | 41.11 | 41.57 | 579,626 | -0.60(-1.42%) |
Feb 06, 2019 | 42.67 | 42.86 | 41.60 | 42.17 | 149,792 | -0.52(-1.22%) |
Feb 05, 2019 | 43.07 | 43.41 | 41.70 | 42.69 | 420,536 | +0.18(+0.42%) |
Feb 04, 2019 | 42.40 | 43.11 | 40.71 | 42.51 | 463,395 | +0.87(+2.09%) |
Feb 01, 2019 | 38.78 | 42.37 | 37.58 | 41.64 | 591,600 | +3.55(+9.32%) |
Jan 31, 2019 | 38.19 | 39.38 | 37.09 | 38.09 | 455,568 | -0.21(-0.55%) |
Jan 30, 2019 | 35.00 | 39.71 | 35.00 | 38.30 | 902,385 | +3.61(+10.41%) |
Jan 29, 2019 | 35.23 | 35.53 | 34.30 | 34.69 | 984,474 | -0.39(-1.11%) |
Jan 28, 2019 | 35.36 | 36.11 | 34.59 | 35.08 | 367,567 | -0.76(-2.12%) |
Jan 25, 2019 | 34.91 | 36.11 | 34.06 | 35.84 | 202,900 | +1.32(+3.82%) |
Jan 24, 2019 | 35.09 | 35.67 | 34.37 | 34.52 | 154,470 | -0.65(-1.85%) |
Jan 23, 2019 | 35.85 | 37.04 | 34.72 | 35.17 | 180,938 | -0.68(-1.90%) |
Jan 22, 2019 | 36.52 | 36.93 | 35.46 | 35.85 | 525,587 | -1.00(-2.71%) |
Jan 18, 2019 | 37.59 | 38.18 | 36.31 | 36.85 | 312,300 | -0.71(-1.89%) |
Jan 17, 2019 | 35.44 | 38.30 | 35.00 | 37.56 | 479,475 | +2.04(+5.74%) |
Jan 16, 2019 | 34.90 | 36.05 | 34.74 | 35.52 | 426,741 | +0.57(+1.63%) |
Jan 15, 2019 | 35.52 | 36.73 | 34.61 | 34.95 | 598,509 | -0.48(-1.35%) |
Jan 14, 2019 | 36.76 | 37.20 | 35.42 | 35.43 | 275,142 | -1.68(-4.53%) |
Jan 11, 2019 | 37.74 | 38.16 | 36.87 | 37.11 | 284,800 | -0.65(-1.72%) |
Jan 10, 2019 | 37.50 | 37.97 | 37.00 | 37.76 | 336,451 | -0.06(-0.16%) |
Jan 09, 2019 | 37.80 | 38.37 | 37.32 | 37.82 | 327,766 | +0.03(+0.08%) |
Jan 08, 2019 | 38.07 | 38.23 | 36.37 | 37.79 | 342,136 | +0.15(+0.40%) |
Jan 07, 2019 | 37.35 | 38.00 | 36.00 | 37.64 | 537,049 | +0.78(+2.12%) |
Jan 04, 2019 | 35.40 | 36.93 | 34.66 | 36.86 | 289,100 | +2.13(+6.13%) |
Jan 03, 2019 | 36.65 | 36.85 | 34.14 | 34.73 | 367,330 | -1.96(-5.34%) |
Jan 02, 2019 | 36.24 | 37.00 | 35.41 | 36.69 | 454,415 | -0.29(-0.78%) |
Dec 31, 2018 | 35.10 | 37.00 | 34.75 | 36.98 | 393,700 | +2.31(+6.66%) |
Dec 28, 2018 | 34.44 | 36.15 | 33.47 | 34.67 | 634,300 | +0.46(+1.34%) |
Dec 27, 2018 | 33.50 | 34.88 | 32.91 | 34.21 | 530,274 | -0.08(-0.23%) |
Dec 26, 2018 | 30.95 | 34.41 | 30.95 | 34.29 | 452,448 | +3.48(+11.30%) |
Dec 24, 2018 | 29.17 | 31.60 | 29.17 | 30.81 | 206,000 | +1.06(+3.56%) |
Dec 21, 2018 | 32.06 | 32.18 | 29.35 | 29.75 | 1,308,600 | -2.45(-7.61%) |
Dec 20, 2018 | 33.43 | 33.86 | 30.75 | 32.20 | 607,558 | -1.61(-4.76%) |
Dec 19, 2018 | 36.60 | 37.30 | 33.45 | 33.81 | 880,863 | -2.69(-7.37%) |
Dec 18, 2018 | 37.27 | 37.71 | 35.90 | 36.50 | 626,480 | -0.77(-2.07%) |
Dec 17, 2018 | 37.15 | 38.04 | 35.77 | 37.27 | 594,783 | -0.40(-1.06%) |
Dec 14, 2018 | 36.16 | 38.57 | 36.01 | 37.67 | 389,000 | +1.18(+3.23%) |
Dec 13, 2018 | 37.87 | 38.08 | 35.52 | 36.49 | 2,051,287 | -1.18(-3.13%) |
Dec 12, 2018 | 37.16 | 38.22 | 36.55 | 37.67 | 269,222 | +1.06(+2.90%) |
Dec 11, 2018 | 39.67 | 39.97 | 36.05 | 36.61 | 485,754 | -3.85(-9.52%) |
Dec 10, 2018 | 40.61 | 42.41 | 39.28 | 40.46 | 717,328 | -0.21(-0.52%) |
Dec 07, 2018 | 42.47 | 43.33 | 40.13 | 40.67 | 428,000 | -2.23(-5.20%) |
Dec 06, 2018 | 40.56 | 43.07 | 39.86 | 42.90 | 570,649 | +1.73(+4.20%) |
Dec 04, 2018 | 42.75 | 42.89 | 41.00 | 41.17 | 567,800 | -1.45(-3.40%) |