Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.26 | 49.45 | 47.65 | 48.27 | 173,302 | -0.10(-0.21%) |
Feb 27, 2019 | 46.69 | 48.48 | 46.69 | 48.37 | 167,161 | +1.64(+3.51%) |
Feb 26, 2019 | 46.65 | 47.08 | 46.47 | 46.73 | 161,646 | +0.00(+0.00%) |
Feb 25, 2019 | 46.44 | 47.30 | 46.44 | 46.73 | 153,831 | +0.46(+0.99%) |
Feb 22, 2019 | 45.90 | 46.49 | 45.41 | 46.27 | 167,500 | +0.44(+0.96%) |
Feb 21, 2019 | 46.95 | 47.20 | 45.60 | 45.83 | 219,634 | -1.05(-2.24%) |
Feb 20, 2019 | 46.53 | 47.14 | 46.06 | 46.88 | 257,838 | +0.42(+0.90%) |
Feb 19, 2019 | 45.66 | 46.64 | 45.52 | 46.46 | 245,248 | +0.65(+1.42%) |
Feb 15, 2019 | 44.72 | 46.17 | 44.47 | 45.81 | 256,800 | +1.30(+2.92%) |
Feb 14, 2019 | 44.43 | 45.19 | 43.84 | 44.51 | 280,590 | -0.02(-0.04%) |
Feb 13, 2019 | 44.39 | 44.82 | 44.10 | 44.53 | 202,172 | -0.05(-0.11%) |
Feb 12, 2019 | 43.90 | 44.90 | 43.90 | 44.58 | 165,203 | +0.80(+1.83%) |
Feb 11, 2019 | 43.12 | 43.90 | 42.66 | 43.78 | 200,143 | +0.67(+1.55%) |
Feb 08, 2019 | 43.99 | 44.80 | 42.92 | 43.11 | 266,700 | -1.04(-2.36%) |
Feb 07, 2019 | 43.82 | 44.91 | 43.66 | 44.15 | 210,010 | +0.11(+0.25%) |
Feb 06, 2019 | 44.77 | 44.87 | 43.55 | 44.04 | 324,803 | -0.80(-1.78%) |
Feb 05, 2019 | 45.97 | 46.06 | 44.23 | 44.84 | 427,694 | -0.90(-1.97%) |
Feb 04, 2019 | 44.99 | 46.07 | 44.74 | 45.74 | 385,685 | +0.61(+1.35%) |
Feb 01, 2019 | 45.42 | 45.53 | 43.83 | 45.13 | 329,000 | -0.05(-0.11%) |
Jan 31, 2019 | 46.75 | 46.78 | 44.97 | 45.18 | 335,170 | -1.75(-3.73%) |
Jan 30, 2019 | 49.15 | 49.26 | 46.75 | 46.93 | 278,902 | -2.21(-4.50%) |
Jan 29, 2019 | 48.77 | 49.80 | 48.67 | 49.14 | 410,440 | +0.34(+0.70%) |
Jan 28, 2019 | 48.02 | 49.33 | 47.85 | 48.80 | 301,186 | +0.34(+0.70%) |
Jan 25, 2019 | 47.80 | 48.70 | 47.52 | 48.46 | 364,200 | +0.81(+1.70%) |
Jan 24, 2019 | 47.30 | 47.96 | 47.07 | 47.65 | 223,914 | +0.36(+0.76%) |
Jan 23, 2019 | 47.07 | 47.83 | 46.77 | 47.29 | 317,607 | +0.33(+0.70%) |
Jan 22, 2019 | 48.12 | 48.64 | 46.66 | 46.96 | 361,359 | -1.39(-2.87%) |
Jan 18, 2019 | 48.72 | 49.03 | 48.06 | 48.35 | 361,900 | +0.10(+0.21%) |
Jan 17, 2019 | 47.10 | 48.68 | 46.81 | 48.25 | 343,910 | +0.92(+1.94%) |
Jan 16, 2019 | 46.19 | 47.72 | 46.18 | 47.33 | 403,923 | +0.75(+1.61%) |
Jan 15, 2019 | 46.94 | 46.94 | 45.61 | 46.58 | 205,937 | -0.66(-1.40%) |
Jan 14, 2019 | 47.46 | 48.51 | 47.12 | 47.24 | 340,710 | -0.24(-0.51%) |
Jan 11, 2019 | 46.70 | 47.74 | 46.15 | 47.48 | 416,200 | +0.56(+1.19%) |
Jan 10, 2019 | 47.48 | 47.64 | 45.67 | 46.92 | 598,300 | -2.23(-4.54%) |
Jan 09, 2019 | 50.40 | 50.73 | 47.98 | 49.15 | 781,070 | -0.94(-1.88%) |
Jan 08, 2019 | 49.45 | 50.24 | 48.69 | 50.09 | 377,410 | +1.10(+2.25%) |
Jan 07, 2019 | 47.56 | 49.45 | 47.00 | 48.99 | 441,567 | +1.51(+3.18%) |
Jan 04, 2019 | 46.42 | 47.71 | 46.09 | 47.48 | 408,200 | +1.69(+3.69%) |
Jan 03, 2019 | 44.73 | 46.33 | 44.10 | 45.79 | 452,791 | +0.73(+1.62%) |
Jan 02, 2019 | 43.65 | 45.17 | 43.36 | 45.06 | 416,699 | +0.76(+1.72%) |
Dec 31, 2018 | 44.09 | 44.38 | 43.63 | 44.30 | 239,300 | +0.36(+0.82%) |
Dec 28, 2018 | 43.24 | 44.72 | 43.24 | 43.94 | 255,600 | +0.77(+1.78%) |
Dec 27, 2018 | 42.20 | 43.21 | 41.49 | 43.17 | 236,969 | +0.42(+0.98%) |
Dec 26, 2018 | 41.36 | 42.80 | 40.97 | 42.75 | 481,136 | +1.58(+3.84%) |
Dec 24, 2018 | 41.25 | 42.59 | 40.16 | 41.17 | 248,900 | -0.14(-0.34%) |
Dec 21, 2018 | 42.75 | 44.37 | 40.83 | 41.31 | 642,600 | -1.44(-3.37%) |
Dec 20, 2018 | 43.61 | 43.61 | 41.32 | 42.75 | 396,650 | -1.02(-2.33%) |
Dec 19, 2018 | 44.39 | 45.03 | 42.97 | 43.77 | 527,629 | -0.44(-1.00%) |
Dec 18, 2018 | 43.79 | 45.15 | 43.72 | 44.21 | 514,051 | +0.68(+1.56%) |
Dec 17, 2018 | 43.13 | 44.94 | 42.66 | 43.53 | 594,008 | +0.60(+1.40%) |
Dec 14, 2018 | 42.25 | 44.90 | 42.00 | 42.93 | 469,000 | +0.81(+1.92%) |
Dec 13, 2018 | 44.45 | 44.45 | 41.80 | 42.12 | 331,149 | -2.36(-5.31%) |
Dec 12, 2018 | 42.93 | 44.87 | 42.73 | 44.48 | 261,405 | +1.73(+4.05%) |
Dec 11, 2018 | 44.13 | 44.38 | 42.41 | 42.75 | 338,514 | -0.48(-1.11%) |
Dec 10, 2018 | 44.26 | 44.35 | 41.39 | 43.23 | 503,442 | -0.72(-1.64%) |
Dec 07, 2018 | 44.30 | 46.54 | 43.61 | 43.95 | 599,700 | +0.02(+0.05%) |
Dec 06, 2018 | 40.09 | 44.05 | 37.51 | 43.93 | 585,339 | +1.02(+2.38%) |
Dec 04, 2018 | 43.83 | 44.08 | 41.43 | 42.91 | 495,000 | -0.80(-1.83%) |