Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.89 | 47.02 | 46.26 | 46.41 | 590,783 | -0.64(-1.37%) |
Feb 27, 2019 | 47.84 | 48.00 | 46.84 | 47.05 | 728,591 | -0.88(-1.85%) |
Feb 26, 2019 | 47.83 | 48.19 | 47.58 | 47.93 | 653,432 | +0.06(+0.13%) |
Feb 25, 2019 | 48.38 | 48.87 | 47.82 | 47.87 | 559,326 | -0.17(-0.36%) |
Feb 22, 2019 | 47.67 | 48.08 | 47.46 | 48.05 | 625,638 | +0.56(+1.18%) |
Feb 21, 2019 | 48.15 | 48.15 | 47.26 | 47.49 | 820,732 | -0.70(-1.44%) |
Feb 20, 2019 | 47.86 | 48.47 | 47.77 | 48.18 | 736,754 | +0.21(+0.44%) |
Feb 19, 2019 | 47.81 | 48.44 | 47.75 | 47.97 | 882,977 | -0.08(-0.17%) |
Feb 15, 2019 | 48.15 | 48.15 | 47.74 | 48.05 | 754,614 | +0.17(+0.35%) |
Feb 14, 2019 | 47.30 | 48.10 | 47.27 | 47.89 | 676,463 | +0.44(+0.92%) |
Feb 13, 2019 | 47.24 | 47.67 | 47.12 | 47.45 | 544,825 | +0.40(+0.85%) |
Feb 12, 2019 | 46.83 | 47.77 | 46.64 | 47.05 | 555,554 | +0.51(+1.09%) |
Feb 11, 2019 | 46.53 | 46.82 | 46.10 | 46.54 | 498,259 | +0.22(+0.48%) |
Feb 08, 2019 | 46.27 | 46.59 | 45.68 | 46.32 | 540,430 | -0.28(-0.61%) |
Feb 07, 2019 | 46.60 | 47.17 | 46.37 | 46.61 | 753,832 | -0.16(-0.34%) |
Feb 06, 2019 | 46.67 | 46.94 | 46.35 | 46.77 | 591,773 | +0.16(+0.35%) |
Feb 05, 2019 | 46.82 | 47.11 | 46.38 | 46.61 | 573,088 | -0.04(-0.09%) |
Feb 04, 2019 | 46.05 | 46.66 | 45.79 | 46.65 | 528,076 | +0.71(+1.54%) |
Feb 01, 2019 | 45.60 | 46.43 | 45.60 | 45.94 | 593,289 | +0.17(+0.38%) |
Jan 31, 2019 | 45.39 | 46.01 | 45.17 | 45.76 | 845,157 | +0.16(+0.34%) |
Jan 30, 2019 | 45.73 | 45.73 | 44.78 | 45.61 | 1,149,262 | +0.07(+0.16%) |
Jan 29, 2019 | 46.08 | 46.10 | 45.35 | 45.54 | 925,211 | -0.20(-0.44%) |
Jan 28, 2019 | 46.19 | 46.20 | 44.89 | 45.74 | 970,395 | +0.32(+0.71%) |
Jan 25, 2019 | 44.38 | 45.81 | 44.38 | 45.42 | 1,095,238 | +1.34(+3.05%) |
Jan 24, 2019 | 43.18 | 44.23 | 43.11 | 44.07 | 814,476 | +1.04(+2.41%) |
Jan 23, 2019 | 43.55 | 43.81 | 42.50 | 43.04 | 750,360 | -0.13(-0.30%) |
Jan 22, 2019 | 43.11 | 43.51 | 42.72 | 43.17 | 808,074 | -0.16(-0.36%) |
Jan 18, 2019 | 42.98 | 43.58 | 42.53 | 43.32 | 1,104,541 | +0.57(+1.32%) |
Jan 17, 2019 | 42.13 | 42.97 | 41.84 | 42.76 | 1,313,711 | +0.62(+1.46%) |
Jan 16, 2019 | 42.86 | 43.24 | 41.20 | 42.14 | 1,548,948 | -0.68(-1.58%) |
Jan 15, 2019 | 43.21 | 43.24 | 41.79 | 42.82 | 1,841,286 | -0.20(-0.47%) |
Jan 14, 2019 | 45.64 | 45.69 | 42.31 | 43.02 | 2,742,077 | -2.89(-6.30%) |
Jan 11, 2019 | 43.99 | 46.98 | 43.99 | 45.91 | 3,512,930 | +5.02(+12.27%) |
Jan 10, 2019 | 39.88 | 40.96 | 39.54 | 40.90 | 1,583,224 | +0.74(+1.84%) |
Jan 09, 2019 | 39.63 | 40.42 | 39.22 | 40.16 | 986,847 | +0.87(+2.22%) |
Jan 08, 2019 | 39.79 | 39.98 | 38.82 | 39.29 | 1,125,341 | +0.18(+0.47%) |
Jan 07, 2019 | 38.66 | 39.43 | 37.95 | 39.10 | 969,919 | +0.52(+1.36%) |
Jan 04, 2019 | 37.62 | 38.77 | 37.44 | 38.58 | 885,132 | +1.75(+4.74%) |
Jan 03, 2019 | 37.79 | 37.79 | 36.22 | 36.83 | 1,073,787 | -1.39(-3.65%) |
Jan 02, 2019 | 37.36 | 38.65 | 37.36 | 38.23 | 779,581 | +0.15(+0.40%) |
Dec 31, 2018 | 37.90 | 38.19 | 37.41 | 38.08 | 648,403 | +0.37(+0.99%) |
Dec 28, 2018 | 37.75 | 38.38 | 37.10 | 37.70 | 984,495 | -0.12(-0.31%) |
Dec 27, 2018 | 36.78 | 37.84 | 36.24 | 37.82 | 1,001,076 | +0.49(+1.30%) |
Dec 26, 2018 | 34.98 | 37.38 | 34.27 | 37.34 | 1,171,774 | +2.52(+7.24%) |
Dec 24, 2018 | 35.38 | 36.18 | 34.79 | 34.82 | 583,436 | -0.98(-2.72%) |
Dec 21, 2018 | 37.71 | 38.15 | 35.56 | 35.79 | 2,183,214 | -1.98(-5.25%) |
Dec 20, 2018 | 37.34 | 38.19 | 37.16 | 37.77 | 1,715,953 | +0.32(+0.84%) |
Dec 19, 2018 | 37.62 | 38.22 | 36.67 | 37.46 | 1,394,265 | -0.08(-0.23%) |
Dec 18, 2018 | 38.10 | 38.89 | 37.35 | 37.54 | 1,616,958 | -0.15(-0.39%) |
Dec 17, 2018 | 37.58 | 38.77 | 37.32 | 37.69 | 1,267,833 | +0.13(+0.34%) |
Dec 14, 2018 | 37.33 | 38.34 | 37.25 | 37.56 | 980,885 | -0.21(-0.55%) |
Dec 13, 2018 | 39.36 | 39.80 | 37.67 | 37.77 | 1,404,902 | -1.32(-3.39%) |
Dec 12, 2018 | 38.31 | 39.59 | 38.20 | 39.09 | 1,781,562 | +1.28(+3.39%) |
Dec 11, 2018 | 38.90 | 38.92 | 37.50 | 37.81 | 1,325,975 | +0.05(+0.14%) |
Dec 10, 2018 | 37.29 | 38.09 | 36.27 | 37.76 | 1,433,443 | +2.16(+6.06%) |
Dec 07, 2018 | 36.25 | 36.61 | 35.33 | 35.60 | 1,235,873 | -0.81(-2.22%) |
Dec 06, 2018 | 35.53 | 37.00 | 35.33 | 36.41 | 1,681,359 | +0.26(+0.73%) |
Dec 04, 2018 | 38.33 | 38.50 | 35.70 | 36.15 | 1,151,160 | -2.43(-6.29%) |