Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.05 | 47.11 | 46.91 | 46.97 | 4,634 | -0.03(-0.07%) |
Feb 27, 2019 | 47.04 | 47.10 | 46.69 | 47.00 | 6,703 | -0.09(-0.19%) |
Feb 26, 2019 | 46.95 | 47.13 | 46.95 | 47.09 | 6,687 | -0.05(-0.11%) |
Feb 25, 2019 | 47.16 | 47.25 | 47.05 | 47.14 | 5,300 | +0.17(+0.36%) |
Feb 22, 2019 | 46.89 | 47.12 | 46.81 | 46.97 | 12,700 | +0.16(+0.34%) |
Feb 21, 2019 | 46.90 | 46.97 | 46.58 | 46.81 | 11,105 | -0.30(-0.64%) |
Feb 20, 2019 | 47.31 | 47.31 | 46.66 | 47.11 | 21,976 | -0.02(-0.04%) |
Feb 19, 2019 | 47.11 | 48.00 | 46.75 | 47.13 | 11,189 | +0.10(+0.21%) |
Feb 15, 2019 | 47.14 | 47.15 | 46.51 | 47.03 | 34,700 | +0.11(+0.23%) |
Feb 14, 2019 | 46.74 | 46.95 | 46.42 | 46.92 | 14,559 | +0.07(+0.15%) |
Feb 13, 2019 | 47.00 | 47.00 | 46.85 | 46.85 | 8,582 | +0.02(+0.04%) |
Feb 12, 2019 | 46.65 | 47.10 | 46.65 | 46.83 | 43,474 | +0.28(+0.60%) |
Feb 11, 2019 | 46.41 | 46.55 | 46.41 | 46.55 | 4,554 | +0.11(+0.24%) |
Feb 08, 2019 | 45.99 | 46.44 | 45.99 | 46.44 | 5,100 | +0.35(+0.76%) |
Feb 07, 2019 | 46.45 | 46.45 | 45.86 | 46.09 | 23,094 | -0.36(-0.78%) |
Feb 06, 2019 | 46.47 | 46.77 | 46.40 | 46.45 | 10,702 | -0.32(-0.68%) |
Feb 05, 2019 | 46.94 | 46.96 | 46.50 | 46.77 | 13,341 | +0.14(+0.31%) |
Feb 04, 2019 | 46.49 | 46.66 | 46.33 | 46.63 | 10,745 | +0.14(+0.29%) |
Feb 01, 2019 | 46.09 | 46.62 | 46.09 | 46.49 | 8,200 | +0.24(+0.52%) |
Jan 31, 2019 | 46.10 | 46.33 | 46.00 | 46.25 | 9,883 | +0.36(+0.78%) |
Jan 30, 2019 | 45.50 | 46.06 | 45.50 | 45.89 | 26,055 | +0.32(+0.70%) |
Jan 29, 2019 | 45.60 | 45.60 | 45.30 | 45.57 | 8,405 | +0.02(+0.04%) |
Jan 28, 2019 | 45.20 | 45.55 | 45.04 | 45.55 | 6,405 | -0.10(-0.22%) |
Jan 25, 2019 | 45.54 | 45.95 | 45.54 | 45.65 | 15,200 | +0.12(+0.26%) |
Jan 24, 2019 | 45.23 | 45.54 | 45.18 | 45.53 | 23,701 | +0.02(+0.04%) |
Jan 23, 2019 | 45.82 | 45.82 | 44.94 | 45.51 | 20,639 | -0.01(-0.02%) |
Jan 22, 2019 | 46.27 | 46.27 | 45.28 | 45.52 | 41,328 | -0.50(-1.09%) |
Jan 18, 2019 | 46.30 | 46.47 | 45.74 | 46.02 | 13,400 | -0.14(-0.30%) |
Jan 17, 2019 | 45.72 | 46.17 | 45.52 | 46.16 | 33,554 | +0.44(+0.95%) |
Jan 16, 2019 | 45.67 | 45.90 | 45.67 | 45.72 | 11,943 | -0.08(-0.17%) |
Jan 15, 2019 | 45.84 | 46.28 | 45.66 | 45.80 | 89,289 | +0.04(+0.09%) |
Jan 14, 2019 | 45.16 | 45.81 | 45.16 | 45.76 | 4,775 | +0.26(+0.57%) |
Jan 11, 2019 | 45.41 | 45.82 | 44.93 | 45.50 | 12,500 | -0.51(-1.11%) |
Jan 10, 2019 | 45.60 | 46.01 | 45.42 | 46.01 | 37,781 | +0.60(+1.32%) |
Jan 09, 2019 | 45.40 | 45.70 | 45.40 | 45.41 | 12,256 | +0.11(+0.24%) |
Jan 08, 2019 | 45.81 | 45.81 | 45.02 | 45.30 | 10,996 | -0.07(-0.15%) |
Jan 07, 2019 | 45.29 | 45.84 | 45.04 | 45.37 | 9,413 | -0.06(-0.14%) |
Jan 04, 2019 | 44.50 | 45.79 | 44.50 | 45.43 | 29,200 | +1.75(+4.01%) |
Jan 03, 2019 | 44.26 | 44.42 | 43.68 | 43.68 | 21,683 | -0.79(-1.78%) |
Jan 02, 2019 | 44.20 | 44.85 | 44.06 | 44.47 | 12,350 | +0.15(+0.34%) |
Dec 31, 2018 | 44.71 | 44.77 | 44.17 | 44.32 | 44,600 | +0.32(+0.73%) |
Dec 28, 2018 | 44.59 | 46.11 | 43.54 | 44.00 | 42,000 | -0.07(-0.16%) |
Dec 27, 2018 | 43.45 | 44.07 | 42.84 | 44.07 | 14,044 | -0.17(-0.37%) |
Dec 26, 2018 | 42.88 | 44.24 | 42.20 | 44.24 | 33,895 | +1.52(+3.55%) |
Dec 24, 2018 | 42.70 | 43.62 | 41.93 | 42.72 | 8,300 | -1.10(-2.51%) |
Dec 21, 2018 | 44.58 | 45.03 | 43.80 | 43.82 | 53,000 | -0.85(-1.89%) |
Dec 20, 2018 | 45.30 | 45.47 | 44.20 | 44.67 | 57,452 | -0.83(-1.83%) |
Dec 19, 2018 | 46.25 | 46.73 | 45.19 | 45.50 | 22,332 | -0.75(-1.62%) |
Dec 18, 2018 | 46.63 | 46.64 | 45.76 | 46.25 | 22,152 | +0.18(+0.38%) |
Dec 17, 2018 | 46.97 | 47.03 | 45.81 | 46.07 | 162,005 | -1.06(-2.24%) |
Dec 14, 2018 | 47.85 | 47.85 | 46.96 | 47.13 | 17,100 | -0.78(-1.62%) |
Dec 13, 2018 | 47.99 | 48.06 | 47.70 | 47.91 | 16,319 | -0.09(-0.19%) |
Dec 12, 2018 | 48.08 | 49.04 | 48.00 | 48.00 | 16,370 | +0.29(+0.61%) |
Dec 11, 2018 | 48.11 | 48.49 | 47.14 | 47.71 | 26,158 | -0.04(-0.08%) |
Dec 10, 2018 | 47.83 | 47.97 | 46.37 | 47.75 | 24,411 | -0.10(-0.22%) |
Dec 07, 2018 | 48.75 | 48.75 | 47.52 | 47.85 | 11,000 | -0.67(-1.37%) |
Dec 06, 2018 | 48.55 | 48.55 | 47.00 | 48.52 | 18,231 | -0.39(-0.81%) |
Dec 04, 2018 | 49.29 | 49.50 | 48.47 | 48.91 | 40,000 | -0.63(-1.28%) |