Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.44 | 49.50 | 48.96 | 49.01 | 1,880,293 | -0.38(-0.78%) |
Feb 27, 2019 | 49.51 | 49.90 | 49.33 | 49.40 | 1,577,038 | -0.14(-0.28%) |
Feb 26, 2019 | 49.39 | 50.03 | 49.35 | 49.54 | 1,718,141 | -0.13(-0.25%) |
Feb 25, 2019 | 49.78 | 50.20 | 49.58 | 49.66 | 1,547,460 | +0.42(+0.86%) |
Feb 22, 2019 | 49.22 | 49.67 | 48.97 | 49.24 | 1,859,239 | +0.20(+0.42%) |
Feb 21, 2019 | 49.12 | 49.54 | 48.85 | 49.03 | 1,959,357 | -0.06(-0.13%) |
Feb 20, 2019 | 48.71 | 49.22 | 48.47 | 49.10 | 1,739,575 | +0.45(+0.93%) |
Feb 19, 2019 | 47.82 | 48.93 | 47.80 | 48.64 | 1,488,036 | +0.34(+0.71%) |
Feb 15, 2019 | 47.58 | 48.33 | 47.43 | 48.30 | 1,574,262 | +1.32(+2.82%) |
Feb 14, 2019 | 46.96 | 47.35 | 46.64 | 46.97 | 1,956,513 | -0.57(-1.20%) |
Feb 13, 2019 | 47.67 | 48.30 | 47.53 | 47.54 | 1,980,855 | +0.12(+0.25%) |
Feb 12, 2019 | 46.98 | 47.84 | 46.89 | 47.43 | 2,186,763 | +1.03(+2.23%) |
Feb 11, 2019 | 46.06 | 46.46 | 45.78 | 46.39 | 1,869,970 | +0.67(+1.47%) |
Feb 08, 2019 | 45.71 | 46.25 | 44.83 | 45.72 | 2,705,624 | -0.71(-1.52%) |
Feb 07, 2019 | 45.69 | 47.46 | 45.55 | 46.42 | 3,604,216 | +0.20(+0.44%) |
Feb 06, 2019 | 46.01 | 46.54 | 45.91 | 46.22 | 2,009,004 | +0.13(+0.27%) |
Feb 05, 2019 | 46.27 | 46.36 | 45.69 | 46.09 | 2,579,197 | -0.10(-0.22%) |
Feb 04, 2019 | 45.96 | 46.25 | 45.84 | 46.20 | 1,535,401 | +0.22(+0.48%) |
Feb 01, 2019 | 46.03 | 46.30 | 45.78 | 45.98 | 2,145,492 | +0.13(+0.27%) |
Jan 31, 2019 | 45.04 | 45.96 | 45.04 | 45.85 | 2,350,653 | +0.46(+1.02%) |
Jan 30, 2019 | 45.63 | 45.75 | 44.81 | 45.39 | 3,996,270 | -0.16(-0.36%) |
Jan 29, 2019 | 46.32 | 46.36 | 45.53 | 45.55 | 2,245,359 | -0.82(-1.76%) |
Jan 28, 2019 | 46.30 | 46.62 | 45.79 | 46.37 | 1,427,017 | -0.27(-0.57%) |
Jan 25, 2019 | 46.49 | 46.93 | 46.15 | 46.64 | 1,678,099 | +0.82(+1.80%) |
Jan 24, 2019 | 45.13 | 46.05 | 45.13 | 45.81 | 2,463,970 | +0.49(+1.07%) |
Jan 23, 2019 | 45.98 | 45.98 | 45.01 | 45.33 | 2,555,912 | -0.28(-0.62%) |
Jan 22, 2019 | 46.06 | 46.35 | 45.48 | 45.61 | 2,211,006 | -0.77(-1.66%) |
Jan 18, 2019 | 45.91 | 46.42 | 45.39 | 46.38 | 3,210,138 | +0.89(+1.96%) |
Jan 17, 2019 | 44.57 | 45.58 | 44.40 | 45.48 | 2,762,030 | +0.56(+1.26%) |
Jan 16, 2019 | 44.24 | 45.22 | 44.03 | 44.92 | 3,466,234 | +1.17(+2.67%) |
Jan 15, 2019 | 43.48 | 43.90 | 43.14 | 43.75 | 2,603,122 | +0.02(+0.04%) |
Jan 14, 2019 | 42.68 | 44.03 | 42.68 | 43.73 | 2,748,424 | +0.43(+1.00%) |
Jan 11, 2019 | 42.69 | 43.55 | 42.54 | 43.30 | 2,159,397 | +0.22(+0.51%) |
Jan 10, 2019 | 42.54 | 43.37 | 42.51 | 43.08 | 2,877,736 | +0.37(+0.86%) |
Jan 09, 2019 | 41.90 | 42.88 | 41.78 | 42.72 | 3,006,491 | +1.03(+2.46%) |
Jan 08, 2019 | 42.66 | 42.76 | 41.55 | 41.69 | 3,667,257 | -0.36(-0.85%) |
Jan 07, 2019 | 41.52 | 42.45 | 41.10 | 42.05 | 2,883,649 | +0.22(+0.52%) |
Jan 04, 2019 | 40.65 | 41.89 | 40.37 | 41.83 | 4,483,459 | +2.25(+5.68%) |
Jan 03, 2019 | 39.86 | 40.33 | 39.48 | 39.58 | 3,483,971 | -0.54(-1.34%) |
Jan 02, 2019 | 39.02 | 40.33 | 38.69 | 40.12 | 3,498,528 | +0.17(+0.43%) |
Dec 31, 2018 | 39.99 | 40.33 | 39.43 | 39.95 | 2,747,184 | +0.24(+0.61%) |
Dec 28, 2018 | 40.09 | 40.20 | 39.52 | 39.70 | 3,146,025 | -0.16(-0.39%) |
Dec 27, 2018 | 38.58 | 39.87 | 38.52 | 39.86 | 3,666,273 | +0.45(+1.15%) |
Dec 26, 2018 | 38.27 | 39.42 | 37.42 | 39.41 | 4,330,500 | +1.42(+3.75%) |
Dec 24, 2018 | 37.97 | 38.75 | 37.80 | 37.98 | 2,113,663 | -0.43(-1.11%) |
Dec 21, 2018 | 39.18 | 39.87 | 38.33 | 38.41 | 6,825,251 | -1.25(-3.14%) |
Dec 20, 2018 | 39.75 | 40.44 | 39.45 | 39.66 | 4,358,727 | -0.51(-1.28%) |
Dec 19, 2018 | 40.52 | 41.44 | 39.81 | 40.17 | 5,066,916 | -0.43(-1.05%) |
Dec 18, 2018 | 41.18 | 41.81 | 40.32 | 40.60 | 3,500,444 | -0.32(-0.78%) |
Dec 17, 2018 | 41.33 | 42.00 | 40.65 | 40.92 | 3,732,295 | -0.76(-1.81%) |
Dec 14, 2018 | 41.72 | 42.79 | 41.46 | 41.67 | 3,341,014 | -0.70(-1.65%) |
Dec 13, 2018 | 43.04 | 43.14 | 42.03 | 42.37 | 2,842,882 | -0.59(-1.38%) |
Dec 12, 2018 | 43.27 | 43.76 | 42.68 | 42.97 | 3,053,656 | +0.55(+1.28%) |
Dec 11, 2018 | 43.86 | 44.35 | 42.28 | 42.42 | 4,022,658 | -0.76(-1.77%) |
Dec 10, 2018 | 43.89 | 44.24 | 42.44 | 43.18 | 5,095,546 | -0.72(-1.65%) |
Dec 07, 2018 | 44.94 | 45.74 | 43.46 | 43.91 | 2,933,182 | -1.01(-2.25%) |
Dec 06, 2018 | 45.13 | 45.57 | 43.88 | 44.92 | 3,242,417 | -1.40(-3.03%) |
Dec 04, 2018 | 49.40 | 49.65 | 45.98 | 46.32 | 3,045,062 | -3.43(-6.89%) |