Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.15 | 49.55 | 48.85 | 49.49 | 1,752,754 | +0.42(+0.86%) |
Feb 27, 2019 | 49.16 | 49.26 | 48.67 | 49.07 | 1,263,906 | -0.12(-0.24%) |
Feb 26, 2019 | 48.58 | 49.50 | 48.47 | 49.19 | 1,631,910 | +0.64(+1.32%) |
Feb 25, 2019 | 49.13 | 49.16 | 48.37 | 48.55 | 771,036 | -0.29(-0.59%) |
Feb 22, 2019 | 48.27 | 48.84 | 48.05 | 48.84 | 731,300 | +0.43(+0.89%) |
Feb 21, 2019 | 48.10 | 48.62 | 47.86 | 48.41 | 712,835 | +0.17(+0.35%) |
Feb 20, 2019 | 48.35 | 48.78 | 48.16 | 48.24 | 703,513 | -0.12(-0.25%) |
Feb 19, 2019 | 48.96 | 48.96 | 48.33 | 48.36 | 935,233 | -0.57(-1.16%) |
Feb 15, 2019 | 48.47 | 48.93 | 48.24 | 48.93 | 1,511,200 | +0.81(+1.68%) |
Feb 14, 2019 | 48.28 | 48.40 | 47.86 | 48.12 | 740,163 | -0.45(-0.93%) |
Feb 13, 2019 | 48.55 | 48.90 | 48.39 | 48.57 | 702,499 | +0.23(+0.48%) |
Feb 12, 2019 | 48.22 | 48.48 | 47.95 | 48.34 | 631,756 | +0.12(+0.25%) |
Feb 11, 2019 | 48.18 | 48.59 | 47.98 | 48.22 | 801,276 | +0.10(+0.21%) |
Feb 08, 2019 | 48.00 | 48.12 | 47.77 | 48.12 | 961,300 | +0.01(+0.02%) |
Feb 07, 2019 | 47.51 | 48.11 | 47.24 | 48.11 | 855,548 | +0.56(+1.18%) |
Feb 06, 2019 | 47.65 | 47.87 | 47.27 | 47.55 | 734,617 | -0.08(-0.17%) |
Feb 05, 2019 | 47.52 | 47.84 | 47.17 | 47.63 | 712,137 | +0.22(+0.46%) |
Feb 04, 2019 | 47.66 | 47.66 | 46.91 | 47.41 | 562,895 | -0.14(-0.29%) |
Feb 01, 2019 | 47.39 | 47.60 | 46.78 | 47.55 | 1,255,700 | +0.30(+0.63%) |
Jan 31, 2019 | 46.71 | 47.28 | 46.13 | 47.25 | 1,307,232 | +0.72(+1.55%) |
Jan 30, 2019 | 45.92 | 46.74 | 45.92 | 46.53 | 691,289 | +0.78(+1.70%) |
Jan 29, 2019 | 45.41 | 45.97 | 45.41 | 45.75 | 745,662 | +0.34(+0.75%) |
Jan 28, 2019 | 45.33 | 45.50 | 45.00 | 45.41 | 722,743 | -0.09(-0.20%) |
Jan 25, 2019 | 45.97 | 46.17 | 45.29 | 45.50 | 1,557,400 | -0.11(-0.24%) |
Jan 24, 2019 | 46.42 | 46.42 | 45.44 | 45.61 | 1,490,069 | -1.04(-2.23%) |
Jan 23, 2019 | 46.04 | 46.67 | 45.87 | 46.65 | 2,408,221 | +0.81(+1.77%) |
Jan 22, 2019 | 45.91 | 45.91 | 45.23 | 45.84 | 2,265,496 | -0.07(-0.15%) |
Jan 18, 2019 | 45.50 | 46.26 | 45.39 | 45.91 | 3,516,200 | +0.46(+1.01%) |
Jan 17, 2019 | 45.32 | 45.52 | 45.17 | 45.45 | 2,226,595 | +0.09(+0.20%) |
Jan 16, 2019 | 46.05 | 46.12 | 45.07 | 45.36 | 2,039,878 | -0.64(-1.39%) |
Jan 15, 2019 | 45.65 | 46.17 | 45.45 | 46.00 | 1,261,763 | +0.48(+1.05%) |
Jan 14, 2019 | 46.51 | 46.64 | 45.13 | 45.52 | 1,965,690 | -1.34(-2.86%) |
Jan 11, 2019 | 46.97 | 47.07 | 46.23 | 46.86 | 1,470,500 | -0.03(-0.06%) |
Jan 10, 2019 | 46.43 | 47.07 | 46.17 | 46.89 | 946,625 | +0.44(+0.95%) |
Jan 09, 2019 | 46.15 | 46.99 | 45.76 | 46.45 | 2,045,536 | -0.54(-1.15%) |
Jan 08, 2019 | 47.23 | 47.62 | 46.58 | 46.99 | 2,127,672 | +0.14(+0.30%) |
Jan 07, 2019 | 46.93 | 47.02 | 46.47 | 46.85 | 1,008,830 | -0.21(-0.45%) |
Jan 04, 2019 | 45.59 | 47.07 | 45.54 | 47.06 | 1,830,200 | +1.71(+3.77%) |
Jan 03, 2019 | 45.73 | 46.17 | 44.57 | 45.35 | 1,582,712 | -0.72(-1.56%) |
Jan 02, 2019 | 47.12 | 47.45 | 45.70 | 46.07 | 1,305,080 | -1.51(-3.17%) |
Dec 31, 2018 | 47.52 | 47.78 | 47.19 | 47.58 | 859,700 | +0.16(+0.34%) |
Dec 28, 2018 | 47.56 | 47.76 | 46.70 | 47.42 | 1,560,000 | +0.16(+0.34%) |
Dec 27, 2018 | 46.22 | 47.26 | 45.58 | 47.26 | 1,444,642 | +0.69(+1.48%) |
Dec 26, 2018 | 45.82 | 46.58 | 45.38 | 46.57 | 1,087,224 | +0.82(+1.79%) |
Dec 24, 2018 | 46.03 | 46.78 | 45.42 | 45.75 | 1,012,900 | -0.23(-0.50%) |
Dec 21, 2018 | 45.80 | 46.63 | 45.60 | 45.98 | 2,662,600 | +0.09(+0.20%) |
Dec 20, 2018 | 45.68 | 46.30 | 45.15 | 45.89 | 1,962,665 | +0.29(+0.64%) |
Dec 19, 2018 | 46.35 | 46.84 | 45.32 | 45.60 | 1,496,037 | -0.53(-1.15%) |
Dec 18, 2018 | 45.98 | 46.68 | 45.68 | 46.13 | 1,353,708 | +0.24(+0.52%) |
Dec 17, 2018 | 47.02 | 47.02 | 45.66 | 45.89 | 1,853,379 | -1.17(-2.49%) |
Dec 14, 2018 | 46.91 | 47.59 | 46.62 | 47.06 | 921,000 | -0.45(-0.95%) |
Dec 13, 2018 | 46.49 | 47.56 | 46.29 | 47.51 | 1,149,786 | +0.99(+2.13%) |
Dec 12, 2018 | 47.00 | 47.28 | 46.47 | 46.52 | 967,427 | +0.08(+0.17%) |
Dec 11, 2018 | 46.76 | 47.20 | 46.36 | 46.44 | 745,769 | +0.05(+0.11%) |
Dec 10, 2018 | 45.97 | 46.57 | 45.29 | 46.39 | 1,057,266 | +0.46(+1.00%) |
Dec 07, 2018 | 46.72 | 47.30 | 45.62 | 45.93 | 1,578,900 | -0.86(-1.84%) |
Dec 06, 2018 | 46.66 | 47.36 | 45.74 | 46.79 | 1,928,718 | +0.13(+0.28%) |
Dec 04, 2018 | 49.32 | 49.32 | 46.57 | 46.66 | 2,287,200 | -2.34(-4.78%) |