Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.53 | 47.56 | 47.25 | 47.31 | 812,400 | -0.43(-0.91%) |
Feb 27, 2019 | 47.68 | 47.79 | 47.46 | 47.74 | 878,832 | +0.24(+0.50%) |
Feb 26, 2019 | 47.49 | 47.68 | 47.30 | 47.51 | 1,324,469 | -0.27(-0.56%) |
Feb 25, 2019 | 47.86 | 48.05 | 47.71 | 47.77 | 1,010,768 | +0.56(+1.19%) |
Feb 22, 2019 | 47.22 | 47.47 | 47.10 | 47.21 | 1,206,671 | +0.25(+0.52%) |
Feb 21, 2019 | 47.17 | 47.37 | 46.77 | 46.97 | 2,246,776 | +0.75(+1.62%) |
Feb 20, 2019 | 46.78 | 46.83 | 45.99 | 46.22 | 2,257,866 | +0.65(+1.43%) |
Feb 19, 2019 | 45.57 | 45.83 | 45.47 | 45.57 | 1,673,219 | +0.42(+0.94%) |
Feb 15, 2019 | 44.91 | 45.40 | 44.88 | 45.14 | 1,466,141 | +0.66(+1.48%) |
Feb 14, 2019 | 44.36 | 44.77 | 44.30 | 44.48 | 739,845 | +0.06(+0.13%) |
Feb 13, 2019 | 43.90 | 44.70 | 43.85 | 44.42 | 1,489,297 | +0.77(+1.76%) |
Feb 12, 2019 | 43.41 | 43.86 | 43.41 | 43.65 | 1,170,693 | -0.31(-0.70%) |
Feb 11, 2019 | 43.88 | 44.08 | 43.57 | 43.96 | 2,071,795 | +0.30(+0.68%) |
Feb 08, 2019 | 43.77 | 43.87 | 43.05 | 43.66 | 2,108,225 | +1.21(+2.86%) |
Feb 07, 2019 | 42.32 | 42.54 | 41.83 | 42.45 | 3,049,022 | -1.14(-2.62%) |
Feb 06, 2019 | 43.86 | 44.04 | 43.36 | 43.59 | 2,852,734 | -1.62(-3.58%) |
Feb 05, 2019 | 45.55 | 45.57 | 45.11 | 45.21 | 1,620,159 | -0.42(-0.93%) |
Feb 04, 2019 | 45.24 | 45.76 | 45.16 | 45.64 | 2,002,750 | +0.14(+0.30%) |
Feb 01, 2019 | 49.29 | 49.33 | 44.48 | 45.50 | 7,062,616 | -3.91(-7.92%) |
Jan 31, 2019 | 49.33 | 49.83 | 48.99 | 49.41 | 1,598,589 | +0.91(+1.87%) |
Jan 30, 2019 | 48.09 | 48.56 | 47.63 | 48.50 | 934,520 | +0.41(+0.86%) |
Jan 29, 2019 | 48.35 | 48.42 | 47.94 | 48.09 | 683,136 | -0.05(-0.10%) |
Jan 28, 2019 | 47.83 | 48.24 | 47.52 | 48.14 | 754,476 | +0.07(+0.14%) |
Jan 25, 2019 | 48.24 | 48.32 | 47.97 | 48.07 | 793,323 | +0.38(+0.81%) |
Jan 24, 2019 | 47.46 | 47.73 | 47.30 | 47.69 | 899,585 | -0.09(-0.19%) |
Jan 23, 2019 | 48.33 | 48.43 | 47.41 | 47.77 | 814,685 | -0.01(-0.02%) |
Jan 22, 2019 | 48.35 | 48.45 | 47.50 | 47.78 | 914,726 | -1.69(-3.41%) |
Jan 18, 2019 | 49.40 | 49.65 | 49.09 | 49.47 | 902,163 | +0.66(+1.35%) |
Jan 17, 2019 | 48.34 | 49.06 | 48.17 | 48.81 | 718,855 | -0.10(-0.20%) |
Jan 16, 2019 | 48.88 | 49.21 | 48.78 | 48.91 | 893,480 | -0.23(-0.46%) |
Jan 15, 2019 | 48.94 | 49.42 | 48.90 | 49.13 | 999,928 | +1.40(+2.93%) |
Jan 14, 2019 | 48.01 | 48.05 | 47.62 | 47.73 | 743,691 | -0.55(-1.14%) |
Jan 11, 2019 | 48.19 | 48.39 | 48.08 | 48.29 | 599,379 | -0.12(-0.24%) |
Jan 10, 2019 | 47.99 | 48.43 | 47.81 | 48.41 | 1,082,273 | -0.82(-1.66%) |
Jan 09, 2019 | 49.11 | 49.42 | 48.62 | 49.22 | 668,397 | +0.04(+0.08%) |
Jan 08, 2019 | 49.44 | 49.55 | 48.71 | 49.18 | 1,047,872 | +0.17(+0.34%) |
Jan 07, 2019 | 48.76 | 49.60 | 48.73 | 49.02 | 683,642 | +0.50(+1.04%) |
Jan 04, 2019 | 47.44 | 48.85 | 47.34 | 48.51 | 1,202,005 | +2.16(+4.66%) |
Jan 03, 2019 | 47.55 | 47.60 | 46.23 | 46.35 | 1,641,761 | -1.68(-3.49%) |
Jan 02, 2019 | 46.90 | 48.29 | 46.73 | 48.03 | 791,045 | +0.43(+0.91%) |
Dec 31, 2018 | 48.04 | 48.12 | 47.24 | 47.60 | 871,022 | +0.14(+0.29%) |
Dec 28, 2018 | 47.92 | 48.02 | 47.17 | 47.46 | 616,420 | -0.38(-0.80%) |
Dec 27, 2018 | 46.93 | 47.84 | 46.39 | 47.84 | 817,561 | +0.90(+1.91%) |
Dec 26, 2018 | 46.12 | 47.00 | 45.20 | 46.95 | 1,168,144 | +1.72(+3.79%) |
Dec 24, 2018 | 45.42 | 45.91 | 44.99 | 45.23 | 819,189 | -0.84(-1.82%) |
Dec 21, 2018 | 46.71 | 47.23 | 46.03 | 46.07 | 1,258,402 | -1.52(-3.19%) |
Dec 20, 2018 | 47.91 | 48.50 | 47.04 | 47.59 | 1,331,398 | -0.48(-1.00%) |
Dec 19, 2018 | 48.69 | 49.27 | 47.66 | 48.07 | 1,448,563 | -0.62(-1.28%) |
Dec 18, 2018 | 49.31 | 49.50 | 48.54 | 48.69 | 1,180,648 | -1.09(-2.20%) |
Dec 17, 2018 | 50.47 | 50.55 | 49.55 | 49.79 | 721,699 | -0.78(-1.54%) |
Dec 14, 2018 | 50.88 | 51.18 | 50.43 | 50.56 | 761,371 | -0.90(-1.74%) |
Dec 13, 2018 | 51.85 | 52.05 | 51.29 | 51.46 | 628,661 | -0.41(-0.80%) |
Dec 12, 2018 | 51.82 | 52.56 | 51.69 | 51.88 | 940,077 | +1.45(+2.87%) |
Dec 11, 2018 | 50.90 | 51.07 | 50.18 | 50.43 | 1,840,378 | +0.04(+0.08%) |
Dec 10, 2018 | 49.93 | 50.55 | 49.45 | 50.39 | 1,038,688 | -0.02(-0.04%) |
Dec 07, 2018 | 51.26 | 51.58 | 50.29 | 50.41 | 644,112 | -0.72(-1.41%) |
Dec 06, 2018 | 49.94 | 51.19 | 49.91 | 51.13 | 794,659 | +0.34(+0.68%) |
Dec 04, 2018 | 52.34 | 52.46 | 50.71 | 50.78 | 1,129,174 | -2.62(-4.91%) |