Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.86 | 48.33 | 47.53 | 48.22 | 670,132 | +0.33(+0.69%) |
Feb 27, 2019 | 48.27 | 48.45 | 47.62 | 47.89 | 766,705 | -0.41(-0.85%) |
Feb 26, 2019 | 48.81 | 49.20 | 48.29 | 48.30 | 1,053,566 | -0.86(-1.75%) |
Feb 25, 2019 | 50.10 | 50.60 | 48.75 | 49.16 | 1,209,956 | +0.86(+1.78%) |
Feb 22, 2019 | 47.47 | 48.31 | 47.39 | 48.30 | 773,209 | +0.86(+1.80%) |
Feb 21, 2019 | 47.63 | 48.45 | 47.26 | 47.44 | 660,483 | -0.17(-0.36%) |
Feb 20, 2019 | 47.31 | 47.94 | 47.22 | 47.62 | 1,271,915 | +0.36(+0.75%) |
Feb 19, 2019 | 46.92 | 47.60 | 46.40 | 47.26 | 1,177,999 | +0.43(+0.91%) |
Feb 15, 2019 | 45.92 | 47.03 | 45.35 | 46.83 | 1,690,495 | +1.27(+2.80%) |
Feb 14, 2019 | 44.47 | 45.88 | 44.28 | 45.56 | 1,372,633 | +0.90(+2.02%) |
Feb 13, 2019 | 44.34 | 44.97 | 44.20 | 44.66 | 1,174,122 | +0.34(+0.76%) |
Feb 12, 2019 | 44.31 | 44.74 | 43.86 | 44.32 | 1,543,573 | +0.36(+0.81%) |
Feb 11, 2019 | 44.88 | 45.10 | 43.53 | 43.96 | 1,544,100 | -0.75(-1.67%) |
Feb 08, 2019 | 44.78 | 45.10 | 43.97 | 44.71 | 1,145,373 | -0.20(-0.45%) |
Feb 07, 2019 | 44.61 | 45.25 | 44.47 | 44.91 | 1,296,999 | +0.05(+0.10%) |
Feb 06, 2019 | 45.26 | 45.80 | 44.85 | 44.87 | 1,188,752 | -0.50(-1.10%) |
Feb 05, 2019 | 45.69 | 46.26 | 44.56 | 45.37 | 1,527,974 | -0.17(-0.38%) |
Feb 04, 2019 | 44.06 | 45.65 | 44.06 | 45.54 | 2,324,964 | +1.59(+3.63%) |
Feb 01, 2019 | 45.39 | 45.69 | 43.09 | 43.95 | 2,239,023 | -1.88(-4.09%) |
Jan 31, 2019 | 46.00 | 46.33 | 44.62 | 45.82 | 2,490,434 | -0.36(-0.77%) |
Jan 30, 2019 | 44.99 | 46.84 | 44.52 | 46.18 | 1,633,167 | +1.25(+2.78%) |
Jan 29, 2019 | 45.37 | 45.55 | 44.63 | 44.93 | 917,857 | -0.57(-1.26%) |
Jan 28, 2019 | 45.26 | 45.90 | 45.13 | 45.50 | 947,322 | +0.04(+0.08%) |
Jan 25, 2019 | 45.29 | 45.81 | 44.88 | 45.47 | 1,147,239 | +0.75(+1.67%) |
Jan 24, 2019 | 44.19 | 45.40 | 44.19 | 44.72 | 963,327 | +0.52(+1.17%) |
Jan 23, 2019 | 44.72 | 44.96 | 43.80 | 44.20 | 973,584 | -0.41(-0.92%) |
Jan 22, 2019 | 45.72 | 45.77 | 44.43 | 44.61 | 1,013,536 | -1.23(-2.68%) |
Jan 18, 2019 | 45.85 | 46.74 | 45.53 | 45.84 | 1,170,301 | +0.52(+1.15%) |
Jan 17, 2019 | 44.37 | 45.80 | 44.37 | 45.32 | 624,908 | +0.59(+1.32%) |
Jan 16, 2019 | 44.59 | 45.41 | 44.36 | 44.73 | 795,043 | +0.31(+0.70%) |
Jan 15, 2019 | 44.54 | 44.65 | 43.95 | 44.42 | 941,689 | -0.08(-0.18%) |
Jan 14, 2019 | 44.10 | 45.03 | 43.96 | 44.50 | 920,479 | +0.05(+0.12%) |
Jan 11, 2019 | 44.50 | 44.57 | 43.76 | 44.45 | 641,101 | -0.21(-0.47%) |
Jan 10, 2019 | 44.23 | 44.72 | 43.86 | 44.66 | 491,658 | +0.03(+0.06%) |
Jan 09, 2019 | 43.74 | 44.96 | 43.71 | 44.63 | 844,478 | +0.99(+2.27%) |
Jan 08, 2019 | 42.90 | 43.81 | 42.34 | 43.64 | 833,559 | +1.02(+2.39%) |
Jan 07, 2019 | 42.75 | 43.25 | 42.20 | 42.62 | 731,063 | +0.15(+0.34%) |
Jan 04, 2019 | 41.46 | 42.76 | 41.46 | 42.47 | 1,000,087 | +1.49(+3.64%) |
Jan 03, 2019 | 42.36 | 42.47 | 40.88 | 40.98 | 912,555 | -1.59(-3.74%) |
Jan 02, 2019 | 41.76 | 43.16 | 41.50 | 42.57 | 730,006 | +0.27(+0.65%) |
Dec 31, 2018 | 42.33 | 42.88 | 42.03 | 42.30 | 894,225 | +0.27(+0.65%) |
Dec 28, 2018 | 41.90 | 43.75 | 41.57 | 42.03 | 858,535 | +0.26(+0.63%) |
Dec 27, 2018 | 40.43 | 41.78 | 40.20 | 41.76 | 1,745,276 | +0.84(+2.05%) |
Dec 26, 2018 | 38.85 | 40.94 | 38.69 | 40.92 | 783,778 | +2.12(+5.47%) |
Dec 24, 2018 | 38.96 | 39.72 | 38.17 | 38.80 | 469,240 | -0.52(-1.32%) |
Dec 21, 2018 | 41.78 | 41.87 | 39.05 | 39.32 | 2,580,219 | -2.43(-5.82%) |
Dec 20, 2018 | 41.01 | 42.42 | 40.89 | 41.75 | 1,275,743 | +0.68(+1.66%) |
Dec 19, 2018 | 40.99 | 42.36 | 40.85 | 41.07 | 1,582,143 | +0.02(+0.04%) |
Dec 18, 2018 | 41.66 | 42.36 | 40.93 | 41.05 | 1,535,711 | -0.37(-0.90%) |
Dec 17, 2018 | 42.21 | 42.68 | 41.17 | 41.42 | 1,659,888 | -0.99(-2.34%) |
Dec 14, 2018 | 42.63 | 43.29 | 42.18 | 42.42 | 927,719 | -0.54(-1.25%) |
Dec 13, 2018 | 45.50 | 45.75 | 42.86 | 42.95 | 1,187,156 | -2.57(-5.64%) |
Dec 12, 2018 | 45.41 | 46.72 | 45.41 | 45.52 | 1,453,566 | +0.76(+1.71%) |
Dec 11, 2018 | 44.98 | 45.73 | 44.48 | 44.76 | 952,494 | +0.57(+1.30%) |
Dec 10, 2018 | 45.29 | 45.54 | 44.15 | 44.18 | 1,120,316 | -0.96(-2.12%) |
Dec 07, 2018 | 46.10 | 47.15 | 44.70 | 45.14 | 1,140,980 | -1.42(-3.05%) |
Dec 06, 2018 | 46.31 | 47.26 | 45.72 | 46.56 | 1,278,538 | -0.47(-1.01%) |
Dec 04, 2018 | 49.77 | 49.77 | 46.74 | 47.03 | 1,227,624 | -2.70(-5.42%) |