Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.02 | 46.68 | 46.02 | 46.34 | 2,925,267 | +0.35(+0.76%) |
Feb 27, 2019 | 45.96 | 46.31 | 45.74 | 46.00 | 1,823,115 | -0.25(-0.54%) |
Feb 26, 2019 | 46.23 | 46.43 | 45.95 | 46.24 | 3,014,596 | +0.12(+0.27%) |
Feb 25, 2019 | 45.82 | 46.19 | 45.24 | 46.12 | 3,686,557 | +0.12(+0.27%) |
Feb 22, 2019 | 47.26 | 47.32 | 45.23 | 46.00 | 10,133,720 | -3.63(-7.32%) |
Feb 21, 2019 | 49.04 | 49.68 | 48.90 | 49.63 | 1,519,643 | +0.40(+0.81%) |
Feb 20, 2019 | 49.05 | 49.35 | 48.80 | 49.23 | 1,259,588 | +0.08(+0.17%) |
Feb 19, 2019 | 48.88 | 49.25 | 48.70 | 49.15 | 1,231,195 | +0.43(+0.88%) |
Feb 15, 2019 | 48.81 | 48.90 | 48.51 | 48.71 | 1,732,907 | +0.29(+0.60%) |
Feb 14, 2019 | 48.48 | 48.73 | 48.14 | 48.42 | 1,322,977 | -0.02(-0.05%) |
Feb 13, 2019 | 48.20 | 48.48 | 47.98 | 48.45 | 1,116,673 | +0.12(+0.26%) |
Feb 12, 2019 | 48.76 | 48.86 | 48.12 | 48.32 | 1,965,240 | +0.19(+0.40%) |
Feb 11, 2019 | 47.98 | 48.32 | 47.98 | 48.13 | 1,117,751 | -0.02(-0.05%) |
Feb 08, 2019 | 47.79 | 48.27 | 47.60 | 48.16 | 1,213,783 | +0.38(+0.80%) |
Feb 07, 2019 | 47.51 | 47.94 | 47.45 | 47.78 | 1,989,155 | +0.36(+0.75%) |
Feb 06, 2019 | 47.56 | 47.56 | 47.16 | 47.42 | 1,816,613 | -0.19(-0.40%) |
Feb 05, 2019 | 47.76 | 47.76 | 47.29 | 47.61 | 1,582,561 | +0.02(+0.03%) |
Feb 04, 2019 | 47.23 | 47.60 | 46.73 | 47.60 | 1,583,195 | +0.17(+0.35%) |
Feb 01, 2019 | 47.50 | 47.78 | 46.95 | 47.43 | 1,745,936 | -0.08(-0.17%) |
Jan 31, 2019 | 47.01 | 47.65 | 46.38 | 47.51 | 2,372,873 | +0.51(+1.09%) |
Jan 30, 2019 | 46.64 | 47.33 | 46.64 | 47.00 | 1,788,605 | +0.15(+0.32%) |
Jan 29, 2019 | 47.21 | 47.34 | 46.62 | 46.85 | 1,663,532 | -0.16(-0.34%) |
Jan 28, 2019 | 47.16 | 47.37 | 46.82 | 47.01 | 1,563,074 | -0.06(-0.12%) |
Jan 25, 2019 | 47.15 | 47.45 | 46.96 | 47.06 | 2,327,674 | -0.30(-0.63%) |
Jan 24, 2019 | 47.20 | 47.95 | 46.96 | 47.36 | 1,973,165 | +0.18(+0.39%) |
Jan 23, 2019 | 47.05 | 47.45 | 46.99 | 47.18 | 2,391,761 | +0.09(+0.19%) |
Jan 22, 2019 | 47.03 | 47.45 | 46.68 | 47.09 | 1,732,439 | +0.12(+0.26%) |
Jan 18, 2019 | 47.01 | 47.26 | 46.80 | 46.97 | 2,791,906 | +0.05(+0.11%) |
Jan 17, 2019 | 46.68 | 47.09 | 46.46 | 46.92 | 1,933,419 | +0.26(+0.55%) |
Jan 16, 2019 | 46.51 | 46.74 | 46.37 | 46.66 | 2,685,472 | -0.05(-0.11%) |
Jan 15, 2019 | 46.35 | 47.11 | 46.35 | 46.71 | 3,285,006 | +0.26(+0.55%) |
Jan 14, 2019 | 46.59 | 46.68 | 45.86 | 46.45 | 3,714,062 | -0.36(-0.76%) |
Jan 11, 2019 | 47.05 | 47.21 | 46.69 | 46.81 | 2,481,372 | -0.32(-0.69%) |
Jan 10, 2019 | 46.72 | 47.37 | 46.48 | 47.13 | 1,610,491 | +0.66(+1.43%) |
Jan 09, 2019 | 46.77 | 46.99 | 46.08 | 46.47 | 2,269,161 | -0.46(-0.97%) |
Jan 08, 2019 | 46.33 | 47.08 | 46.33 | 46.92 | 1,792,177 | +0.55(+1.18%) |
Jan 07, 2019 | 46.05 | 46.58 | 45.92 | 46.38 | 1,712,067 | +0.05(+0.11%) |
Jan 04, 2019 | 45.96 | 46.53 | 45.70 | 46.33 | 2,825,565 | +0.18(+0.40%) |
Jan 03, 2019 | 46.21 | 46.84 | 46.09 | 46.14 | 1,746,696 | -0.17(-0.38%) |
Jan 02, 2019 | 47.01 | 47.10 | 46.13 | 46.32 | 1,953,900 | -0.74(-1.57%) |
Dec 31, 2018 | 46.93 | 47.06 | 46.43 | 47.06 | 1,958,629 | +0.20(+0.42%) |
Dec 28, 2018 | 47.21 | 47.70 | 46.72 | 46.86 | 1,976,605 | -0.17(-0.35%) |
Dec 27, 2018 | 46.91 | 47.12 | 46.02 | 47.02 | 2,352,882 | +0.12(+0.27%) |
Dec 26, 2018 | 46.34 | 46.92 | 45.74 | 46.90 | 1,895,503 | +0.56(+1.20%) |
Dec 24, 2018 | 48.45 | 48.76 | 46.28 | 46.34 | 1,606,836 | -1.96(-4.07%) |
Dec 21, 2018 | 48.11 | 49.39 | 47.73 | 48.31 | 6,515,654 | +0.22(+0.47%) |
Dec 20, 2018 | 48.04 | 49.11 | 47.34 | 48.08 | 3,163,801 | -0.06(-0.12%) |
Dec 19, 2018 | 48.38 | 48.63 | 47.81 | 48.14 | 2,306,167 | -0.14(-0.29%) |
Dec 18, 2018 | 48.70 | 49.28 | 48.06 | 48.28 | 2,266,271 | -0.08(-0.17%) |
Dec 17, 2018 | 50.34 | 50.51 | 48.30 | 48.37 | 2,980,099 | -1.82(-3.62%) |
Dec 14, 2018 | 50.02 | 50.45 | 49.79 | 50.18 | 1,897,584 | +0.26(+0.51%) |
Dec 13, 2018 | 49.56 | 50.37 | 49.49 | 49.92 | 2,159,776 | +0.33(+0.67%) |
Dec 12, 2018 | 50.21 | 50.56 | 49.50 | 49.59 | 1,799,439 | -0.66(-1.32%) |
Dec 11, 2018 | 50.14 | 50.56 | 49.94 | 50.26 | 1,507,976 | +0.10(+0.20%) |
Dec 10, 2018 | 49.98 | 50.24 | 48.93 | 50.16 | 2,313,664 | +0.17(+0.33%) |
Dec 07, 2018 | 50.41 | 50.49 | 49.67 | 49.99 | 2,030,049 | -0.38(-0.76%) |
Dec 06, 2018 | 49.97 | 50.41 | 49.26 | 50.37 | 2,432,358 | +0.61(+1.22%) |
Dec 04, 2018 | 49.68 | 50.53 | 49.63 | 49.77 | 2,467,619 | +0.27(+0.55%) |