Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.00 | 45.39 | 44.97 | 45.13 | 1,308,270 | +0.05(+0.11%) |
Feb 27, 2019 | 44.65 | 45.20 | 44.65 | 45.08 | 2,459,881 | -1.33(-2.87%) |
Feb 26, 2019 | 45.89 | 46.53 | 45.89 | 46.41 | 1,250,127 | +0.29(+0.62%) |
Feb 25, 2019 | 46.27 | 46.31 | 45.92 | 46.12 | 1,561,979 | -0.47(-1.00%) |
Feb 22, 2019 | 46.12 | 46.65 | 46.08 | 46.59 | 954,150 | -0.47(-1.01%) |
Feb 21, 2019 | 47.19 | 47.22 | 46.90 | 47.07 | 893,170 | +0.12(+0.25%) |
Feb 20, 2019 | 46.68 | 46.95 | 46.62 | 46.95 | 3,568,742 | +0.34(+0.73%) |
Feb 19, 2019 | 46.30 | 46.66 | 46.20 | 46.61 | 1,028,516 | +0.37(+0.81%) |
Feb 15, 2019 | 46.45 | 46.47 | 46.20 | 46.23 | 695,150 | +0.04(+0.09%) |
Feb 14, 2019 | 46.10 | 46.37 | 45.99 | 46.19 | 830,455 | +0.13(+0.28%) |
Feb 13, 2019 | 46.10 | 46.31 | 45.99 | 46.06 | 950,519 | -0.09(-0.20%) |
Feb 12, 2019 | 45.79 | 46.16 | 45.71 | 46.16 | 966,420 | +0.74(+1.63%) |
Feb 11, 2019 | 45.39 | 45.57 | 45.37 | 45.42 | 805,203 | -0.29(-0.63%) |
Feb 08, 2019 | 45.47 | 45.71 | 45.39 | 45.70 | 982,487 | +0.03(+0.07%) |
Feb 07, 2019 | 45.47 | 45.67 | 45.36 | 45.67 | 1,291,576 | +0.20(+0.44%) |
Feb 06, 2019 | 45.72 | 45.78 | 45.33 | 45.47 | 1,289,192 | -0.59(-1.28%) |
Feb 05, 2019 | 45.68 | 46.09 | 45.61 | 46.05 | 1,564,380 | +0.87(+1.92%) |
Feb 04, 2019 | 45.23 | 45.25 | 44.99 | 45.19 | 784,630 | +0.45(+1.02%) |
Feb 01, 2019 | 44.77 | 44.82 | 44.63 | 44.73 | 996,755 | +0.50(+1.12%) |
Jan 31, 2019 | 43.83 | 44.27 | 43.73 | 44.24 | 1,369,262 | -0.34(-0.75%) |
Jan 30, 2019 | 44.59 | 44.73 | 44.36 | 44.57 | 1,324,831 | +0.05(+0.11%) |
Jan 29, 2019 | 44.48 | 44.63 | 44.31 | 44.52 | 1,991,778 | +0.74(+1.69%) |
Jan 28, 2019 | 43.50 | 43.83 | 43.45 | 43.78 | 1,192,989 | -0.11(-0.25%) |
Jan 25, 2019 | 43.97 | 44.09 | 43.74 | 43.89 | 854,786 | -0.05(-0.11%) |
Jan 24, 2019 | 44.34 | 44.34 | 43.72 | 43.94 | 827,512 | -0.50(-1.12%) |
Jan 23, 2019 | 44.42 | 44.53 | 44.19 | 44.44 | 806,455 | +0.55(+1.25%) |
Jan 22, 2019 | 43.67 | 43.90 | 43.59 | 43.89 | 1,231,351 | -0.12(-0.27%) |
Jan 18, 2019 | 44.04 | 44.19 | 43.90 | 44.01 | 1,037,420 | +0.23(+0.52%) |
Jan 17, 2019 | 43.38 | 43.87 | 43.38 | 43.78 | 1,463,440 | +0.39(+0.89%) |
Jan 16, 2019 | 43.50 | 43.60 | 43.16 | 43.40 | 968,689 | -0.54(-1.22%) |
Jan 15, 2019 | 43.63 | 44.01 | 43.62 | 43.94 | 915,532 | +0.41(+0.95%) |
Jan 14, 2019 | 43.70 | 43.73 | 43.49 | 43.52 | 1,174,961 | -0.55(-1.24%) |
Jan 11, 2019 | 44.13 | 44.19 | 43.95 | 44.07 | 977,850 | +0.21(+0.48%) |
Jan 10, 2019 | 43.76 | 44.00 | 43.62 | 43.86 | 1,012,579 | +0.21(+0.48%) |
Jan 09, 2019 | 43.74 | 43.90 | 43.58 | 43.65 | 1,434,373 | -0.37(-0.84%) |
Jan 08, 2019 | 43.63 | 44.05 | 43.62 | 44.02 | 991,848 | +0.01(+0.02%) |
Jan 07, 2019 | 43.86 | 44.14 | 43.83 | 44.01 | 1,102,441 | -0.33(-0.74%) |
Jan 04, 2019 | 43.81 | 44.45 | 43.78 | 44.34 | 1,298,291 | +0.71(+1.64%) |
Jan 03, 2019 | 43.57 | 43.94 | 43.53 | 43.62 | 1,594,198 | -0.20(-0.46%) |
Jan 02, 2019 | 43.77 | 44.00 | 43.62 | 43.83 | 1,426,610 | -0.12(-0.27%) |
Dec 31, 2018 | 44.10 | 44.13 | 43.78 | 43.94 | 1,197,818 | +0.19(+0.44%) |
Dec 28, 2018 | 44.10 | 44.23 | 43.62 | 43.75 | 3,734,712 | -0.12(-0.27%) |
Dec 27, 2018 | 43.24 | 43.88 | 43.04 | 43.87 | 4,291,132 | +0.03(+0.06%) |
Dec 26, 2018 | 42.87 | 43.84 | 42.72 | 43.84 | 1,841,781 | +0.98(+2.28%) |
Dec 24, 2018 | 44.16 | 44.25 | 42.84 | 42.87 | 1,081,770 | -1.09(-2.47%) |
Dec 21, 2018 | 44.27 | 44.88 | 43.91 | 43.95 | 2,096,955 | -0.45(-1.02%) |
Dec 20, 2018 | 44.78 | 44.78 | 44.21 | 44.41 | 2,026,452 | +0.07(+0.15%) |
Dec 19, 2018 | 44.55 | 44.94 | 44.17 | 44.34 | 1,333,780 | -0.13(-0.30%) |
Dec 18, 2018 | 44.62 | 44.79 | 44.33 | 44.47 | 2,087,448 | +0.00(+0.00%) |
Dec 17, 2018 | 45.30 | 45.31 | 44.34 | 44.47 | 2,157,236 | -0.94(-2.07%) |
Dec 14, 2018 | 45.58 | 45.80 | 45.37 | 45.42 | 1,347,754 | -0.61(-1.32%) |
Dec 13, 2018 | 46.16 | 46.31 | 45.94 | 46.02 | 1,442,547 | +0.12(+0.26%) |
Dec 12, 2018 | 45.89 | 46.21 | 45.88 | 45.90 | 1,195,601 | +0.36(+0.79%) |
Dec 11, 2018 | 45.35 | 45.77 | 45.28 | 45.54 | 1,173,363 | +0.47(+1.05%) |
Dec 10, 2018 | 45.44 | 45.47 | 44.70 | 45.07 | 2,036,701 | -0.38(-0.83%) |
Dec 07, 2018 | 45.51 | 45.66 | 45.33 | 45.45 | 962,273 | +0.14(+0.32%) |
Dec 06, 2018 | 44.99 | 45.33 | 44.56 | 45.31 | 1,678,811 | -0.22(-0.48%) |
Dec 04, 2018 | 46.10 | 46.11 | 45.50 | 45.52 | 1,594,238 | -0.16(-0.35%) |