Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.70 | 47.95 | 44.28 | 47.74 | 11,648,643 | +1.67(+3.63%) |
Feb 27, 2019 | 48.24 | 48.76 | 46.03 | 46.07 | 7,254,065 | -2.31(-4.77%) |
Feb 26, 2019 | 48.58 | 48.97 | 47.93 | 48.38 | 4,190,484 | -0.37(-0.76%) |
Feb 25, 2019 | 48.31 | 49.58 | 48.18 | 48.75 | 8,133,518 | +1.77(+3.78%) |
Feb 22, 2019 | 45.61 | 47.03 | 45.03 | 46.97 | 5,081,248 | +2.18(+4.87%) |
Feb 21, 2019 | 45.92 | 46.03 | 44.66 | 44.79 | 3,855,711 | -1.21(-2.62%) |
Feb 20, 2019 | 45.51 | 46.69 | 45.47 | 45.99 | 4,864,891 | +0.44(+0.96%) |
Feb 19, 2019 | 45.96 | 46.50 | 45.23 | 45.56 | 5,058,674 | +0.33(+0.73%) |
Feb 15, 2019 | 45.99 | 45.99 | 44.96 | 45.22 | 4,677,285 | -0.31(-0.69%) |
Feb 14, 2019 | 45.14 | 45.95 | 45.05 | 45.54 | 5,577,614 | +0.28(+0.61%) |
Feb 13, 2019 | 46.20 | 46.27 | 45.12 | 45.26 | 6,437,925 | +0.41(+0.91%) |
Feb 12, 2019 | 44.10 | 45.40 | 43.99 | 44.85 | 4,880,760 | +1.26(+2.90%) |
Feb 11, 2019 | 44.40 | 44.49 | 43.29 | 43.59 | 4,349,026 | -0.74(-1.67%) |
Feb 08, 2019 | 42.19 | 44.35 | 41.81 | 44.33 | 7,501,547 | +0.81(+1.85%) |
Feb 07, 2019 | 44.88 | 45.08 | 43.14 | 43.53 | 7,421,036 | -2.03(-4.46%) |
Feb 06, 2019 | 45.01 | 46.20 | 45.00 | 45.56 | 5,532,955 | +0.56(+1.24%) |
Feb 05, 2019 | 45.03 | 45.79 | 44.74 | 45.00 | 6,268,327 | -0.42(-0.92%) |
Feb 04, 2019 | 44.66 | 45.45 | 43.75 | 45.41 | 6,397,117 | +0.81(+1.81%) |
Feb 01, 2019 | 42.45 | 44.87 | 42.45 | 44.61 | 9,672,452 | +1.91(+4.47%) |
Jan 31, 2019 | 41.58 | 42.78 | 41.29 | 42.70 | 7,804,819 | +1.10(+2.65%) |
Jan 30, 2019 | 40.97 | 41.75 | 40.32 | 41.60 | 7,087,756 | +1.21(+3.01%) |
Jan 29, 2019 | 41.76 | 42.26 | 40.30 | 40.38 | 6,972,887 | -1.38(-3.30%) |
Jan 28, 2019 | 39.89 | 41.90 | 39.48 | 41.76 | 12,521,702 | +0.80(+1.95%) |
Jan 25, 2019 | 43.18 | 45.51 | 39.42 | 40.96 | 39,704,560 | +2.87(+7.52%) |
Jan 24, 2019 | 36.70 | 39.24 | 36.59 | 38.10 | 16,280,527 | +2.39(+6.70%) |
Jan 23, 2019 | 36.00 | 36.40 | 35.30 | 35.70 | 4,954,626 | +0.06(+0.16%) |
Jan 22, 2019 | 36.99 | 36.99 | 35.52 | 35.65 | 6,900,021 | -1.56(-4.18%) |
Jan 18, 2019 | 34.69 | 37.22 | 34.41 | 37.20 | 9,853,150 | +2.59(+7.49%) |
Jan 17, 2019 | 35.35 | 35.49 | 33.24 | 34.61 | 10,409,591 | -1.29(-3.60%) |
Jan 16, 2019 | 35.89 | 36.77 | 35.74 | 35.90 | 5,170,998 | +0.14(+0.40%) |
Jan 15, 2019 | 36.12 | 36.29 | 35.08 | 35.76 | 6,624,769 | -0.36(-1.00%) |
Jan 14, 2019 | 35.96 | 36.23 | 34.32 | 36.12 | 14,160,597 | -1.87(-4.92%) |
Jan 11, 2019 | 37.55 | 38.47 | 36.85 | 37.99 | 5,306,515 | +0.21(+0.55%) |
Jan 10, 2019 | 37.51 | 38.20 | 36.90 | 37.78 | 5,103,723 | +0.02(+0.05%) |
Jan 09, 2019 | 36.41 | 39.46 | 36.40 | 37.76 | 9,969,132 | +1.59(+4.41%) |
Jan 08, 2019 | 37.26 | 37.42 | 35.26 | 36.17 | 8,112,495 | -0.35(-0.96%) |
Jan 07, 2019 | 35.42 | 36.75 | 35.27 | 36.52 | 6,279,291 | +1.25(+3.55%) |
Jan 04, 2019 | 34.74 | 35.52 | 34.42 | 35.27 | 6,672,549 | +1.43(+4.24%) |
Jan 03, 2019 | 35.12 | 35.27 | 33.72 | 33.84 | 8,147,937 | -2.48(-6.82%) |
Jan 02, 2019 | 34.31 | 36.89 | 34.19 | 36.31 | 6,722,681 | +1.22(+3.49%) |
Dec 31, 2018 | 36.10 | 36.15 | 34.00 | 35.09 | 7,333,914 | +0.22(+0.63%) |
Dec 28, 2018 | 35.38 | 35.66 | 34.36 | 34.87 | 5,573,505 | -0.14(-0.41%) |
Dec 27, 2018 | 34.09 | 35.03 | 33.59 | 35.01 | 4,650,457 | +0.44(+1.26%) |
Dec 26, 2018 | 33.45 | 34.64 | 31.67 | 34.58 | 7,963,838 | +1.75(+5.33%) |
Dec 24, 2018 | 33.41 | 34.03 | 32.53 | 32.82 | 3,990,290 | -0.79(-2.34%) |
Dec 21, 2018 | 34.57 | 35.21 | 33.57 | 33.61 | 11,589,990 | -0.74(-2.15%) |
Dec 20, 2018 | 34.19 | 35.91 | 33.85 | 34.35 | 9,842,590 | +0.10(+0.30%) |
Dec 19, 2018 | 35.97 | 36.67 | 33.83 | 34.25 | 8,434,505 | -2.00(-5.53%) |
Dec 18, 2018 | 35.81 | 37.27 | 35.76 | 36.25 | 5,570,762 | +0.44(+1.23%) |
Dec 17, 2018 | 36.26 | 37.56 | 35.53 | 35.81 | 6,757,294 | -0.50(-1.37%) |
Dec 14, 2018 | 36.77 | 37.44 | 36.29 | 36.31 | 6,103,941 | -1.10(-2.95%) |
Dec 13, 2018 | 38.58 | 38.59 | 37.21 | 37.41 | 5,258,744 | -0.95(-2.47%) |
Dec 12, 2018 | 39.55 | 39.58 | 38.29 | 38.36 | 6,511,835 | -0.59(-1.51%) |
Dec 11, 2018 | 39.51 | 39.94 | 38.42 | 38.95 | 4,449,930 | -0.06(-0.14%) |
Dec 10, 2018 | 38.85 | 39.36 | 38.14 | 39.00 | 5,277,561 | -0.35(-0.88%) |
Dec 07, 2018 | 40.63 | 40.98 | 39.11 | 39.35 | 5,054,005 | -1.47(-3.60%) |
Dec 06, 2018 | 40.30 | 40.88 | 39.44 | 40.82 | 7,212,745 | +0.52(+1.30%) |
Dec 04, 2018 | 43.03 | 43.41 | 39.81 | 40.30 | 10,807,184 | -3.12(-7.18%) |