Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.54 | 45.92 | 44.92 | 45.33 | 2,109,229 | -0.19(-0.42%) |
Feb 27, 2019 | 45.86 | 46.15 | 45.03 | 45.52 | 1,249,292 | -0.39(-0.85%) |
Feb 26, 2019 | 46.96 | 47.11 | 45.85 | 45.91 | 1,895,469 | -1.05(-2.25%) |
Feb 25, 2019 | 47.66 | 48.01 | 45.75 | 46.96 | 3,512,107 | -1.12(-2.33%) |
Feb 22, 2019 | 47.28 | 48.18 | 47.05 | 48.08 | 2,825,756 | +0.37(+0.78%) |
Feb 21, 2019 | 49.07 | 49.61 | 46.84 | 47.71 | 3,280,417 | -4.35(-8.35%) |
Feb 20, 2019 | 52.35 | 52.59 | 51.46 | 52.06 | 1,375,567 | -0.37(-0.71%) |
Feb 19, 2019 | 52.20 | 52.78 | 51.61 | 52.43 | 1,188,562 | +0.23(+0.44%) |
Feb 15, 2019 | 51.17 | 52.25 | 50.88 | 52.20 | 989,383 | +1.17(+2.30%) |
Feb 14, 2019 | 49.94 | 51.13 | 49.76 | 51.03 | 1,162,079 | +1.05(+2.11%) |
Feb 13, 2019 | 49.52 | 50.16 | 49.24 | 49.97 | 760,473 | +0.46(+0.94%) |
Feb 12, 2019 | 49.67 | 49.77 | 48.99 | 49.51 | 1,006,515 | -0.04(-0.07%) |
Feb 11, 2019 | 49.72 | 50.07 | 49.49 | 49.55 | 2,153,852 | +0.02(+0.04%) |
Feb 08, 2019 | 49.52 | 50.10 | 49.18 | 49.53 | 1,169,490 | -0.09(-0.18%) |
Feb 07, 2019 | 49.25 | 49.84 | 48.75 | 49.62 | 818,290 | +0.11(+0.22%) |
Feb 06, 2019 | 49.55 | 49.91 | 49.18 | 49.51 | 806,274 | -0.20(-0.40%) |
Feb 05, 2019 | 49.86 | 49.86 | 48.80 | 49.71 | 764,356 | -0.01(-0.02%) |
Feb 04, 2019 | 49.07 | 49.75 | 48.66 | 49.72 | 664,278 | +0.47(+0.96%) |
Feb 01, 2019 | 49.37 | 49.40 | 48.48 | 49.25 | 968,491 | -0.05(-0.09%) |
Jan 31, 2019 | 48.51 | 49.55 | 48.00 | 49.29 | 920,584 | +0.77(+1.59%) |
Jan 30, 2019 | 48.11 | 48.83 | 47.82 | 48.52 | 1,030,558 | +0.77(+1.62%) |
Jan 29, 2019 | 47.79 | 48.15 | 46.94 | 47.75 | 782,009 | +0.12(+0.25%) |
Jan 28, 2019 | 45.05 | 47.96 | 44.78 | 47.63 | 2,395,983 | +2.18(+4.80%) |
Jan 25, 2019 | 45.79 | 46.15 | 44.94 | 45.45 | 1,979,535 | -0.25(-0.54%) |
Jan 24, 2019 | 45.47 | 46.06 | 45.07 | 45.69 | 1,694,998 | +0.22(+0.48%) |
Jan 23, 2019 | 46.86 | 47.12 | 45.25 | 45.47 | 1,513,803 | -1.20(-2.57%) |
Jan 22, 2019 | 47.43 | 47.43 | 46.24 | 46.67 | 1,171,711 | -0.75(-1.59%) |
Jan 18, 2019 | 47.29 | 47.44 | 46.39 | 47.43 | 856,116 | +0.27(+0.58%) |
Jan 17, 2019 | 47.26 | 47.48 | 46.91 | 47.16 | 1,011,004 | -0.13(-0.27%) |
Jan 16, 2019 | 47.26 | 47.76 | 47.11 | 47.28 | 945,236 | +0.04(+0.08%) |
Jan 15, 2019 | 47.29 | 47.93 | 46.93 | 47.25 | 1,035,253 | +0.23(+0.48%) |
Jan 14, 2019 | 47.14 | 47.75 | 46.83 | 47.02 | 1,547,858 | -0.41(-0.86%) |
Jan 11, 2019 | 47.17 | 47.67 | 46.35 | 47.43 | 734,615 | +0.22(+0.46%) |
Jan 10, 2019 | 45.67 | 47.27 | 45.61 | 47.21 | 1,086,902 | +1.47(+3.22%) |
Jan 09, 2019 | 48.12 | 48.34 | 45.25 | 45.74 | 2,049,990 | -2.39(-4.97%) |
Jan 08, 2019 | 47.26 | 48.26 | 47.12 | 48.13 | 664,785 | +1.10(+2.34%) |
Jan 07, 2019 | 46.43 | 47.57 | 46.26 | 47.03 | 766,786 | +0.60(+1.29%) |
Jan 04, 2019 | 45.42 | 47.22 | 45.27 | 46.43 | 1,031,056 | +1.33(+2.94%) |
Jan 03, 2019 | 45.25 | 46.35 | 44.99 | 45.10 | 1,479,063 | -0.19(-0.42%) |
Jan 02, 2019 | 46.33 | 46.56 | 44.56 | 45.29 | 1,803,640 | -2.80(-5.82%) |
Dec 31, 2018 | 47.90 | 48.39 | 47.06 | 48.09 | 923,189 | +0.57(+1.21%) |
Dec 28, 2018 | 47.65 | 48.47 | 47.22 | 47.52 | 931,095 | +0.22(+0.46%) |
Dec 27, 2018 | 47.14 | 47.67 | 45.55 | 47.30 | 760,484 | -0.36(-0.76%) |
Dec 26, 2018 | 46.43 | 47.67 | 45.31 | 47.66 | 860,982 | +1.59(+3.44%) |
Dec 24, 2018 | 48.01 | 48.38 | 46.04 | 46.08 | 540,865 | -2.45(-5.05%) |
Dec 21, 2018 | 49.83 | 50.30 | 47.94 | 48.53 | 3,410,577 | -0.92(-1.86%) |
Dec 20, 2018 | 50.96 | 51.22 | 48.98 | 49.45 | 1,401,170 | -1.74(-3.40%) |
Dec 19, 2018 | 51.60 | 52.46 | 50.78 | 51.19 | 1,325,379 | -0.22(-0.42%) |
Dec 18, 2018 | 50.97 | 52.41 | 50.97 | 51.40 | 1,060,155 | +0.68(+1.33%) |
Dec 17, 2018 | 53.54 | 53.56 | 50.65 | 50.73 | 2,208,480 | -2.76(-5.16%) |
Dec 14, 2018 | 53.14 | 53.85 | 52.77 | 53.49 | 1,108,351 | +0.14(+0.27%) |
Dec 13, 2018 | 52.61 | 53.96 | 52.61 | 53.34 | 1,217,943 | +0.96(+1.84%) |
Dec 12, 2018 | 53.22 | 53.71 | 52.36 | 52.38 | 882,638 | -0.51(-0.97%) |
Dec 11, 2018 | 52.39 | 53.36 | 52.05 | 52.89 | 1,238,044 | +0.87(+1.68%) |
Dec 10, 2018 | 51.93 | 52.47 | 50.91 | 52.02 | 612,745 | +0.24(+0.47%) |
Dec 07, 2018 | 52.38 | 52.99 | 51.35 | 51.77 | 852,893 | -0.78(-1.49%) |
Dec 06, 2018 | 50.94 | 52.62 | 50.62 | 52.56 | 1,140,617 | +1.29(+2.51%) |
Dec 04, 2018 | 52.01 | 52.40 | 50.85 | 51.27 | 870,198 | -0.65(-1.25%) |