Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.20 | 48.20 | 44.71 | 46.08 | 942,066 | -1.33(-2.81%) |
Feb 27, 2019 | 47.87 | 48.33 | 47.27 | 47.42 | 541,650 | -0.56(-1.17%) |
Feb 26, 2019 | 47.57 | 48.28 | 47.43 | 47.98 | 562,171 | +0.28(+0.59%) |
Feb 25, 2019 | 47.98 | 48.26 | 47.64 | 47.70 | 508,155 | +0.09(+0.20%) |
Feb 22, 2019 | 47.18 | 47.74 | 46.84 | 47.60 | 462,242 | +0.62(+1.33%) |
Feb 21, 2019 | 47.16 | 47.16 | 46.53 | 46.98 | 352,391 | -0.14(-0.30%) |
Feb 20, 2019 | 46.98 | 47.22 | 46.75 | 47.12 | 436,482 | +0.14(+0.29%) |
Feb 19, 2019 | 46.81 | 47.28 | 46.70 | 46.98 | 546,290 | +0.26(+0.55%) |
Feb 15, 2019 | 46.57 | 47.09 | 46.23 | 46.73 | 379,401 | +0.45(+0.97%) |
Feb 14, 2019 | 46.50 | 46.68 | 45.76 | 46.28 | 463,567 | -0.36(-0.78%) |
Feb 13, 2019 | 46.57 | 47.05 | 46.25 | 46.64 | 340,152 | +0.46(+1.00%) |
Feb 12, 2019 | 46.18 | 46.41 | 45.94 | 46.18 | 276,386 | +0.33(+0.73%) |
Feb 11, 2019 | 45.17 | 45.89 | 44.99 | 45.85 | 347,776 | +0.80(+1.77%) |
Feb 08, 2019 | 44.69 | 45.54 | 44.46 | 45.05 | 249,948 | +0.14(+0.31%) |
Feb 07, 2019 | 45.31 | 45.58 | 44.66 | 44.91 | 340,439 | -0.48(-1.06%) |
Feb 06, 2019 | 45.19 | 45.71 | 44.71 | 45.40 | 591,544 | +0.25(+0.54%) |
Feb 05, 2019 | 45.49 | 46.02 | 44.88 | 45.15 | 848,804 | -0.32(-0.70%) |
Feb 04, 2019 | 45.46 | 45.69 | 44.98 | 45.47 | 600,255 | +0.13(+0.29%) |
Feb 01, 2019 | 45.16 | 45.43 | 44.98 | 45.34 | 371,463 | +0.15(+0.33%) |
Jan 31, 2019 | 44.71 | 45.36 | 44.29 | 45.19 | 517,658 | +0.42(+0.93%) |
Jan 30, 2019 | 44.28 | 44.89 | 44.10 | 44.77 | 388,796 | +0.70(+1.59%) |
Jan 29, 2019 | 44.36 | 44.43 | 43.85 | 44.07 | 412,556 | -0.30(-0.68%) |
Jan 28, 2019 | 43.20 | 44.88 | 43.09 | 44.37 | 365,676 | +0.64(+1.47%) |
Jan 25, 2019 | 44.32 | 44.71 | 43.66 | 43.73 | 423,773 | -0.25(-0.56%) |
Jan 24, 2019 | 43.43 | 44.43 | 43.43 | 43.97 | 377,866 | +0.49(+1.13%) |
Jan 23, 2019 | 43.69 | 43.79 | 43.07 | 43.48 | 489,189 | -0.13(-0.29%) |
Jan 22, 2019 | 43.68 | 44.72 | 42.78 | 43.61 | 934,535 | -0.14(-0.33%) |
Jan 18, 2019 | 43.05 | 43.86 | 42.99 | 43.75 | 476,897 | +0.82(+1.92%) |
Jan 17, 2019 | 42.18 | 43.18 | 42.18 | 42.92 | 825,454 | +0.56(+1.32%) |
Jan 16, 2019 | 42.84 | 43.25 | 42.32 | 42.36 | 532,861 | -0.37(-0.87%) |
Jan 15, 2019 | 42.76 | 42.81 | 42.24 | 42.74 | 584,007 | +0.14(+0.33%) |
Jan 14, 2019 | 43.16 | 43.16 | 42.41 | 42.60 | 460,367 | -0.69(-1.60%) |
Jan 11, 2019 | 44.19 | 44.19 | 42.20 | 43.29 | 836,555 | +0.95(+2.23%) |
Jan 10, 2019 | 41.44 | 42.39 | 41.41 | 42.34 | 466,944 | +0.57(+1.35%) |
Jan 09, 2019 | 41.42 | 41.90 | 40.78 | 41.78 | 1,429,324 | +0.46(+1.11%) |
Jan 08, 2019 | 41.19 | 41.52 | 40.69 | 41.32 | 510,939 | +0.45(+1.10%) |
Jan 07, 2019 | 39.60 | 41.07 | 39.52 | 40.87 | 831,187 | +1.34(+3.40%) |
Jan 04, 2019 | 38.69 | 39.60 | 38.09 | 39.52 | 743,129 | +1.43(+3.74%) |
Jan 03, 2019 | 39.36 | 39.36 | 38.01 | 38.10 | 687,544 | -1.61(-4.05%) |
Jan 02, 2019 | 39.39 | 40.38 | 38.87 | 39.70 | 676,693 | -0.25(-0.62%) |
Dec 31, 2018 | 39.23 | 39.95 | 38.63 | 39.95 | 776,714 | +1.11(+2.86%) |
Dec 28, 2018 | 38.73 | 39.45 | 37.99 | 38.84 | 667,412 | +0.10(+0.25%) |
Dec 27, 2018 | 38.12 | 38.87 | 36.65 | 38.74 | 1,114,676 | +0.31(+0.81%) |
Dec 26, 2018 | 37.07 | 38.46 | 37.04 | 38.43 | 709,398 | +1.66(+4.51%) |
Dec 24, 2018 | 37.89 | 38.47 | 36.64 | 36.77 | 1,336,656 | -1.50(-3.93%) |
Dec 21, 2018 | 39.98 | 40.52 | 38.28 | 38.28 | 1,428,860 | -1.76(-4.39%) |
Dec 20, 2018 | 40.50 | 40.73 | 39.26 | 40.03 | 487,381 | -0.47(-1.17%) |
Dec 19, 2018 | 41.89 | 42.62 | 40.41 | 40.51 | 487,418 | -1.14(-2.74%) |
Dec 18, 2018 | 42.42 | 42.64 | 41.63 | 41.65 | 529,319 | +0.01(+0.02%) |
Dec 17, 2018 | 42.09 | 44.05 | 41.07 | 41.64 | 550,306 | -0.63(-1.48%) |
Dec 14, 2018 | 43.03 | 43.33 | 41.99 | 42.27 | 493,384 | -1.13(-2.61%) |
Dec 13, 2018 | 44.42 | 44.59 | 43.33 | 43.40 | 364,786 | -1.03(-2.32%) |
Dec 12, 2018 | 43.72 | 44.95 | 43.72 | 44.43 | 511,446 | +1.13(+2.61%) |
Dec 11, 2018 | 43.35 | 43.93 | 42.86 | 43.30 | 494,379 | +0.52(+1.22%) |
Dec 10, 2018 | 43.02 | 43.88 | 42.35 | 42.78 | 525,246 | -0.20(-0.48%) |
Dec 07, 2018 | 43.91 | 44.42 | 42.49 | 42.98 | 1,745,164 | -0.97(-2.22%) |
Dec 06, 2018 | 43.70 | 44.22 | 41.76 | 43.96 | 847,186 | +0.05(+0.12%) |
Dec 04, 2018 | 45.69 | 46.44 | 43.76 | 43.90 | 739,661 | -1.77(-3.87%) |