Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.36 | 43.98 | 43.18 | 43.64 | 1,354,886 | +0.18(+0.42%) |
Feb 27, 2019 | 43.27 | 44.09 | 43.08 | 43.46 | 1,219,115 | +0.22(+0.51%) |
Feb 26, 2019 | 42.55 | 43.35 | 42.26 | 43.24 | 1,495,419 | +0.86(+2.02%) |
Feb 25, 2019 | 42.43 | 42.99 | 41.97 | 42.38 | 814,851 | +0.09(+0.20%) |
Feb 22, 2019 | 41.72 | 42.41 | 41.38 | 42.30 | 704,388 | +0.44(+1.05%) |
Feb 21, 2019 | 41.98 | 42.13 | 41.26 | 41.86 | 1,003,716 | +0.26(+0.62%) |
Feb 20, 2019 | 42.84 | 43.04 | 41.57 | 41.60 | 933,247 | -1.40(-3.26%) |
Feb 19, 2019 | 43.35 | 43.96 | 42.92 | 43.00 | 1,134,718 | -0.41(-0.94%) |
Feb 15, 2019 | 43.12 | 43.71 | 42.93 | 43.41 | 1,156,955 | +0.56(+1.31%) |
Feb 14, 2019 | 42.57 | 43.12 | 42.30 | 42.85 | 900,878 | +0.16(+0.38%) |
Feb 13, 2019 | 42.65 | 42.92 | 41.81 | 42.69 | 1,024,415 | +0.11(+0.27%) |
Feb 12, 2019 | 42.67 | 43.58 | 42.56 | 42.57 | 922,060 | +0.00(+0.00%) |
Feb 11, 2019 | 41.91 | 42.78 | 41.60 | 42.57 | 1,154,031 | +0.59(+1.41%) |
Feb 08, 2019 | 41.82 | 42.39 | 41.26 | 41.98 | 1,168,283 | +0.37(+0.89%) |
Feb 07, 2019 | 41.33 | 41.68 | 41.09 | 41.61 | 789,957 | -0.01(-0.02%) |
Feb 06, 2019 | 41.32 | 41.73 | 40.45 | 41.62 | 1,043,466 | -0.03(-0.07%) |
Feb 05, 2019 | 41.53 | 41.92 | 41.04 | 41.65 | 1,472,257 | -0.06(-0.14%) |
Feb 04, 2019 | 40.05 | 42.02 | 39.96 | 41.70 | 1,606,867 | +2.27(+5.75%) |
Feb 01, 2019 | 38.59 | 39.60 | 38.41 | 39.43 | 1,447,584 | +0.80(+2.07%) |
Jan 31, 2019 | 39.84 | 40.03 | 38.63 | 38.63 | 2,197,565 | -1.51(-3.75%) |
Jan 30, 2019 | 40.67 | 40.67 | 39.02 | 40.14 | 3,132,554 | -0.25(-0.61%) |
Jan 29, 2019 | 41.96 | 42.90 | 39.50 | 40.39 | 6,182,138 | -4.84(-10.71%) |
Jan 28, 2019 | 44.07 | 46.23 | 43.85 | 45.23 | 2,241,540 | +0.85(+1.91%) |
Jan 25, 2019 | 45.21 | 45.71 | 43.71 | 44.38 | 1,732,024 | -0.53(-1.19%) |
Jan 24, 2019 | 45.57 | 46.34 | 44.84 | 44.92 | 1,313,812 | -0.45(-0.99%) |
Jan 23, 2019 | 45.83 | 46.99 | 44.96 | 45.37 | 1,335,841 | +0.28(+0.61%) |
Jan 22, 2019 | 46.19 | 46.61 | 44.74 | 45.09 | 921,271 | -1.22(-2.64%) |
Jan 18, 2019 | 46.08 | 46.53 | 45.32 | 46.31 | 830,667 | +0.18(+0.39%) |
Jan 17, 2019 | 44.78 | 46.59 | 44.69 | 46.13 | 1,218,358 | +1.23(+2.74%) |
Jan 16, 2019 | 45.40 | 45.74 | 44.60 | 44.90 | 1,063,902 | -0.56(-1.24%) |
Jan 15, 2019 | 46.49 | 46.69 | 44.84 | 45.46 | 1,040,115 | -0.90(-1.93%) |
Jan 14, 2019 | 46.80 | 47.53 | 46.19 | 46.36 | 976,362 | -0.43(-0.92%) |
Jan 11, 2019 | 46.76 | 47.47 | 46.41 | 46.79 | 1,230,373 | -0.29(-0.61%) |
Jan 10, 2019 | 48.53 | 48.53 | 46.52 | 47.07 | 1,149,147 | -1.59(-3.27%) |
Jan 09, 2019 | 48.94 | 49.31 | 48.49 | 48.66 | 1,223,561 | +0.14(+0.29%) |
Jan 08, 2019 | 48.27 | 49.08 | 46.60 | 48.52 | 1,493,777 | +2.43(+5.28%) |
Jan 07, 2019 | 44.08 | 46.27 | 43.63 | 46.09 | 1,199,041 | +2.76(+6.36%) |
Jan 04, 2019 | 43.18 | 44.55 | 42.89 | 43.33 | 1,100,843 | +0.74(+1.75%) |
Jan 03, 2019 | 42.38 | 42.98 | 41.76 | 42.59 | 1,105,342 | -0.22(-0.51%) |
Jan 02, 2019 | 41.27 | 42.91 | 40.70 | 42.81 | 1,137,343 | +0.88(+2.09%) |
Dec 31, 2018 | 41.75 | 42.39 | 41.40 | 41.93 | 1,064,764 | +0.34(+0.83%) |
Dec 28, 2018 | 42.03 | 43.40 | 41.47 | 41.59 | 1,387,486 | -0.46(-1.09%) |
Dec 27, 2018 | 41.89 | 42.17 | 40.32 | 42.05 | 1,029,046 | -0.37(-0.88%) |
Dec 26, 2018 | 40.92 | 42.57 | 40.71 | 42.42 | 1,083,441 | +1.70(+4.17%) |
Dec 24, 2018 | 42.10 | 42.16 | 40.69 | 40.72 | 876,500 | -1.51(-3.57%) |
Dec 21, 2018 | 43.91 | 44.53 | 42.04 | 42.23 | 3,668,884 | -1.63(-3.72%) |
Dec 20, 2018 | 45.19 | 45.57 | 43.67 | 43.86 | 1,024,117 | -1.80(-3.95%) |
Dec 19, 2018 | 46.76 | 47.62 | 45.22 | 45.66 | 940,144 | -0.63(-1.36%) |
Dec 18, 2018 | 46.34 | 46.71 | 45.61 | 46.29 | 741,502 | +0.74(+1.63%) |
Dec 17, 2018 | 46.35 | 46.36 | 45.03 | 45.55 | 1,282,733 | -0.78(-1.69%) |
Dec 14, 2018 | 46.07 | 47.06 | 45.62 | 46.33 | 846,609 | -0.27(-0.57%) |
Dec 13, 2018 | 46.53 | 47.43 | 46.08 | 46.60 | 935,537 | +0.18(+0.39%) |
Dec 12, 2018 | 46.07 | 46.70 | 45.83 | 46.41 | 1,080,997 | +0.47(+1.02%) |
Dec 11, 2018 | 48.50 | 48.50 | 45.55 | 45.95 | 1,262,985 | -2.08(-4.33%) |
Dec 10, 2018 | 47.19 | 48.46 | 46.95 | 48.03 | 1,029,723 | +0.82(+1.74%) |
Dec 07, 2018 | 47.63 | 48.25 | 47.01 | 47.21 | 1,768,104 | -0.73(-1.53%) |
Dec 06, 2018 | 47.00 | 48.00 | 46.23 | 47.94 | 1,681,115 | +0.83(+1.76%) |
Dec 04, 2018 | 47.49 | 48.23 | 46.81 | 47.11 | 1,598,755 | -0.42(-0.88%) |