Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.62 | 45.01 | 44.60 | 44.75 | 1,319,303 | +0.05(+0.11%) |
Feb 27, 2019 | 44.28 | 44.82 | 44.28 | 44.70 | 2,480,626 | -1.32(-2.87%) |
Feb 26, 2019 | 45.50 | 46.14 | 45.50 | 46.02 | 1,260,670 | +0.29(+0.63%) |
Feb 25, 2019 | 45.88 | 45.92 | 45.54 | 45.74 | 1,575,151 | -0.46(-1.00%) |
Feb 22, 2019 | 45.74 | 46.26 | 45.70 | 46.20 | 962,197 | -0.47(-1.01%) |
Feb 21, 2019 | 46.80 | 46.82 | 46.51 | 46.67 | 900,702 | +0.12(+0.25%) |
Feb 20, 2019 | 46.29 | 46.55 | 46.23 | 46.55 | 3,598,838 | +0.34(+0.73%) |
Feb 19, 2019 | 45.92 | 46.27 | 45.81 | 46.22 | 1,037,190 | +0.37(+0.81%) |
Feb 15, 2019 | 46.06 | 46.08 | 45.81 | 45.85 | 701,012 | +0.04(+0.09%) |
Feb 14, 2019 | 45.71 | 45.98 | 45.60 | 45.81 | 837,459 | +0.13(+0.28%) |
Feb 13, 2019 | 45.71 | 45.92 | 45.61 | 45.68 | 958,535 | -0.09(-0.20%) |
Feb 12, 2019 | 45.40 | 45.78 | 45.33 | 45.77 | 974,570 | +0.73(+1.63%) |
Feb 11, 2019 | 45.01 | 45.19 | 44.99 | 45.04 | 811,993 | -0.28(-0.63%) |
Feb 08, 2019 | 45.09 | 45.33 | 45.01 | 45.32 | 990,772 | +0.03(+0.07%) |
Feb 07, 2019 | 45.09 | 45.29 | 44.98 | 45.29 | 1,302,468 | +0.20(+0.44%) |
Feb 06, 2019 | 45.34 | 45.39 | 44.95 | 45.09 | 1,300,064 | -0.58(-1.28%) |
Feb 05, 2019 | 45.30 | 45.70 | 45.23 | 45.67 | 1,577,573 | +0.86(+1.92%) |
Feb 04, 2019 | 44.85 | 44.87 | 44.62 | 44.81 | 791,247 | +0.45(+1.02%) |
Feb 01, 2019 | 44.39 | 44.45 | 44.26 | 44.36 | 1,005,161 | +0.49(+1.12%) |
Jan 31, 2019 | 43.47 | 43.90 | 43.36 | 43.87 | 1,380,809 | -0.33(-0.75%) |
Jan 30, 2019 | 44.22 | 44.36 | 43.98 | 44.20 | 1,336,003 | +0.05(+0.11%) |
Jan 29, 2019 | 44.11 | 44.26 | 43.94 | 44.15 | 2,008,575 | +0.73(+1.69%) |
Jan 28, 2019 | 43.13 | 43.46 | 43.09 | 43.42 | 1,203,049 | -0.11(-0.25%) |
Jan 25, 2019 | 43.60 | 43.72 | 43.38 | 43.53 | 861,995 | -0.05(-0.11%) |
Jan 24, 2019 | 43.97 | 43.97 | 43.35 | 43.58 | 834,491 | -0.49(-1.12%) |
Jan 23, 2019 | 44.05 | 44.16 | 43.82 | 44.07 | 813,256 | +0.54(+1.25%) |
Jan 22, 2019 | 43.31 | 43.53 | 43.23 | 43.53 | 1,241,735 | -0.12(-0.27%) |
Jan 18, 2019 | 43.67 | 43.82 | 43.53 | 43.64 | 1,046,168 | +0.23(+0.52%) |
Jan 17, 2019 | 43.02 | 43.51 | 43.02 | 43.42 | 1,475,781 | +0.38(+0.89%) |
Jan 16, 2019 | 43.13 | 43.23 | 42.80 | 43.03 | 976,859 | -0.53(-1.22%) |
Jan 15, 2019 | 43.27 | 43.64 | 43.26 | 43.57 | 923,253 | +0.41(+0.95%) |
Jan 14, 2019 | 43.33 | 43.36 | 43.12 | 43.16 | 1,184,869 | -0.54(-1.24%) |
Jan 11, 2019 | 43.76 | 43.82 | 43.58 | 43.70 | 986,096 | +0.21(+0.48%) |
Jan 10, 2019 | 43.39 | 43.63 | 43.25 | 43.49 | 1,021,118 | +0.21(+0.48%) |
Jan 09, 2019 | 43.38 | 43.53 | 43.22 | 43.28 | 1,446,469 | -0.37(-0.84%) |
Jan 08, 2019 | 43.27 | 43.68 | 43.26 | 43.65 | 1,000,212 | +0.01(+0.02%) |
Jan 07, 2019 | 43.49 | 43.77 | 43.47 | 43.64 | 1,111,738 | -0.33(-0.74%) |
Jan 04, 2019 | 43.44 | 44.08 | 43.41 | 43.97 | 1,309,239 | +0.71(+1.64%) |
Jan 03, 2019 | 43.21 | 43.58 | 43.16 | 43.26 | 1,607,643 | -0.20(-0.46%) |
Jan 02, 2019 | 43.40 | 43.63 | 43.25 | 43.46 | 1,438,641 | -0.12(-0.27%) |
Dec 31, 2018 | 43.73 | 43.76 | 43.41 | 43.58 | 1,207,920 | +0.19(+0.44%) |
Dec 28, 2018 | 43.73 | 43.86 | 43.26 | 43.38 | 3,766,207 | -0.12(-0.27%) |
Dec 27, 2018 | 42.88 | 43.51 | 42.68 | 43.50 | 4,327,320 | +0.02(+0.06%) |
Dec 26, 2018 | 42.51 | 43.48 | 42.37 | 43.48 | 1,857,313 | +0.97(+2.28%) |
Dec 24, 2018 | 43.79 | 43.88 | 42.48 | 42.51 | 1,090,893 | -1.08(-2.47%) |
Dec 21, 2018 | 43.90 | 44.50 | 43.54 | 43.58 | 2,114,640 | -0.45(-1.02%) |
Dec 20, 2018 | 44.40 | 44.40 | 43.84 | 44.03 | 2,043,542 | +0.07(+0.15%) |
Dec 19, 2018 | 44.18 | 44.57 | 43.80 | 43.97 | 1,345,029 | -0.13(-0.30%) |
Dec 18, 2018 | 44.25 | 44.42 | 43.96 | 44.10 | 2,105,052 | +0.00(+0.00%) |
Dec 17, 2018 | 44.92 | 44.93 | 43.97 | 44.10 | 2,175,429 | -0.93(-2.07%) |
Dec 14, 2018 | 45.19 | 45.42 | 44.99 | 45.04 | 1,359,120 | -0.60(-1.32%) |
Dec 13, 2018 | 45.78 | 45.92 | 45.55 | 45.64 | 1,454,713 | +0.12(+0.26%) |
Dec 12, 2018 | 45.51 | 45.82 | 45.49 | 45.52 | 1,205,684 | +0.36(+0.79%) |
Dec 11, 2018 | 44.97 | 45.39 | 44.90 | 45.16 | 1,183,258 | +0.47(+1.05%) |
Dec 10, 2018 | 45.06 | 45.09 | 44.33 | 44.69 | 2,053,877 | -0.38(-0.83%) |
Dec 07, 2018 | 45.13 | 45.28 | 44.95 | 45.07 | 970,389 | +0.14(+0.32%) |
Dec 06, 2018 | 44.61 | 44.95 | 44.19 | 44.93 | 1,692,969 | -0.22(-0.48%) |
Dec 04, 2018 | 45.71 | 45.73 | 45.12 | 45.14 | 1,607,682 | -0.16(-0.35%) |