Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.09 | 46.23 | 45.24 | 45.95 | 2,279,930 | -0.20(-0.44%) |
Feb 27, 2019 | 46.20 | 46.46 | 45.65 | 46.15 | 1,070,935 | -0.08(-0.18%) |
Feb 26, 2019 | 45.32 | 46.42 | 45.18 | 46.23 | 2,691,984 | +0.68(+1.49%) |
Feb 25, 2019 | 47.15 | 47.45 | 45.47 | 45.55 | 2,322,134 | -1.49(-3.17%) |
Feb 22, 2019 | 47.33 | 47.65 | 46.56 | 47.04 | 2,545,240 | -0.47(-0.99%) |
Feb 21, 2019 | 48.30 | 48.43 | 47.34 | 47.51 | 2,665,215 | -0.90(-1.86%) |
Feb 20, 2019 | 49.41 | 50.44 | 47.98 | 48.42 | 2,812,048 | -2.60(-5.10%) |
Feb 19, 2019 | 50.13 | 51.37 | 50.03 | 51.02 | 2,003,308 | +0.69(+1.37%) |
Feb 15, 2019 | 49.57 | 50.38 | 49.27 | 50.33 | 1,643,979 | +0.98(+2.00%) |
Feb 14, 2019 | 49.37 | 49.87 | 49.13 | 49.34 | 882,727 | -0.34(-0.69%) |
Feb 13, 2019 | 50.48 | 50.76 | 49.55 | 49.69 | 1,394,339 | -0.80(-1.59%) |
Feb 12, 2019 | 49.18 | 50.61 | 49.09 | 50.49 | 1,542,360 | +1.68(+3.45%) |
Feb 11, 2019 | 47.92 | 49.12 | 47.61 | 48.80 | 1,976,883 | +0.95(+1.98%) |
Feb 08, 2019 | 47.99 | 49.29 | 47.61 | 47.85 | 1,229,860 | +0.03(+0.06%) |
Feb 07, 2019 | 48.21 | 48.75 | 47.49 | 47.83 | 1,055,941 | -0.58(-1.20%) |
Feb 06, 2019 | 48.88 | 49.12 | 48.09 | 48.41 | 1,131,092 | -0.50(-1.02%) |
Feb 05, 2019 | 49.11 | 49.18 | 48.23 | 48.90 | 1,207,069 | +0.25(+0.51%) |
Feb 04, 2019 | 47.86 | 48.90 | 47.38 | 48.65 | 969,720 | +0.85(+1.77%) |
Feb 01, 2019 | 48.20 | 48.63 | 47.65 | 47.81 | 1,439,582 | -0.40(-0.84%) |
Jan 31, 2019 | 47.36 | 48.58 | 47.01 | 48.21 | 1,383,964 | +0.81(+1.71%) |
Jan 30, 2019 | 47.47 | 47.71 | 46.11 | 47.40 | 1,353,170 | +0.36(+0.76%) |
Jan 29, 2019 | 46.43 | 47.26 | 45.55 | 47.04 | 2,586,343 | +0.47(+1.01%) |
Jan 28, 2019 | 44.12 | 46.82 | 44.12 | 46.57 | 2,502,873 | +2.12(+4.76%) |
Jan 25, 2019 | 43.97 | 44.90 | 43.78 | 44.46 | 794,008 | +0.84(+1.92%) |
Jan 24, 2019 | 42.53 | 43.74 | 42.33 | 43.62 | 1,381,295 | +1.10(+2.58%) |
Jan 23, 2019 | 44.06 | 44.25 | 41.76 | 42.53 | 1,901,873 | -1.43(-3.25%) |
Jan 22, 2019 | 44.54 | 44.76 | 43.40 | 43.95 | 1,216,848 | -1.02(-2.27%) |
Jan 18, 2019 | 44.73 | 45.78 | 44.28 | 44.97 | 844,863 | +0.53(+1.20%) |
Jan 17, 2019 | 42.44 | 44.62 | 42.35 | 44.44 | 2,059,653 | +1.79(+4.19%) |
Jan 16, 2019 | 43.19 | 43.92 | 42.51 | 42.65 | 1,204,751 | -0.72(-1.65%) |
Jan 15, 2019 | 43.13 | 43.42 | 42.22 | 43.37 | 2,609,322 | +0.33(+0.77%) |
Jan 14, 2019 | 42.45 | 43.35 | 42.17 | 43.04 | 2,798,175 | +0.32(+0.75%) |
Jan 11, 2019 | 43.01 | 43.01 | 42.33 | 42.72 | 720,008 | -0.30(-0.71%) |
Jan 10, 2019 | 42.55 | 43.22 | 41.79 | 43.02 | 2,087,319 | +0.41(+0.97%) |
Jan 09, 2019 | 41.12 | 42.98 | 40.46 | 42.61 | 2,413,848 | +1.79(+4.40%) |
Jan 08, 2019 | 41.24 | 41.27 | 40.57 | 40.81 | 1,439,244 | -0.09(-0.23%) |
Jan 07, 2019 | 40.45 | 41.69 | 40.27 | 40.91 | 1,949,989 | +0.59(+1.46%) |
Jan 04, 2019 | 39.98 | 40.90 | 39.73 | 40.32 | 1,789,263 | +0.58(+1.46%) |
Jan 03, 2019 | 40.24 | 40.57 | 39.49 | 39.74 | 1,062,041 | -0.73(-1.80%) |
Jan 02, 2019 | 39.92 | 41.06 | 39.41 | 40.46 | 1,288,003 | +0.19(+0.48%) |
Dec 31, 2018 | 40.01 | 40.40 | 39.45 | 40.27 | 794,833 | +0.27(+0.69%) |
Dec 28, 2018 | 40.07 | 40.62 | 39.58 | 40.00 | 849,002 | -0.01(-0.02%) |
Dec 27, 2018 | 38.71 | 40.01 | 38.52 | 40.01 | 1,315,407 | +0.64(+1.63%) |
Dec 26, 2018 | 37.87 | 39.37 | 37.21 | 39.36 | 695,824 | +1.64(+4.34%) |
Dec 24, 2018 | 39.03 | 39.18 | 37.72 | 37.73 | 495,050 | -1.70(-4.32%) |
Dec 21, 2018 | 39.65 | 40.04 | 39.06 | 39.43 | 2,474,599 | -0.11(-0.28%) |
Dec 20, 2018 | 40.19 | 40.77 | 39.14 | 39.54 | 1,197,993 | -0.82(-2.04%) |
Dec 19, 2018 | 40.10 | 41.70 | 39.97 | 40.36 | 2,639,548 | +0.22(+0.55%) |
Dec 18, 2018 | 39.58 | 40.70 | 39.38 | 40.14 | 2,119,023 | +0.82(+2.10%) |
Dec 17, 2018 | 39.51 | 40.57 | 39.02 | 39.32 | 2,526,744 | -0.26(-0.65%) |
Dec 14, 2018 | 39.47 | 40.69 | 39.41 | 39.58 | 1,660,326 | -0.41(-1.03%) |
Dec 13, 2018 | 41.51 | 41.68 | 39.80 | 39.99 | 1,767,042 | -1.21(-2.93%) |
Dec 12, 2018 | 42.18 | 42.74 | 41.16 | 41.20 | 2,454,856 | -0.92(-2.17%) |
Dec 11, 2018 | 44.16 | 44.27 | 41.96 | 42.11 | 1,577,504 | -1.45(-3.32%) |
Dec 10, 2018 | 44.64 | 44.97 | 43.50 | 43.56 | 1,096,482 | -1.32(-2.94%) |
Dec 07, 2018 | 45.52 | 46.09 | 44.54 | 44.88 | 1,593,380 | -0.49(-1.09%) |
Dec 06, 2018 | 44.16 | 45.45 | 43.92 | 45.37 | 1,300,658 | +0.39(+0.88%) |
Dec 04, 2018 | 47.81 | 48.14 | 44.85 | 44.98 | 1,758,288 | -3.22(-6.69%) |