Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.96 | 43.96 | 43.20 | 43.30 | 470,318 | -1.51(-3.37%) |
Feb 27, 2019 | 44.51 | 44.97 | 44.44 | 44.81 | 174,621 | -0.63(-1.40%) |
Feb 26, 2019 | 45.11 | 45.50 | 45.05 | 45.45 | 250,646 | +0.27(+0.60%) |
Feb 25, 2019 | 45.34 | 45.51 | 45.05 | 45.17 | 539,593 | +0.43(+0.97%) |
Feb 22, 2019 | 44.55 | 45.00 | 44.49 | 44.74 | 307,100 | +1.29(+2.97%) |
Feb 21, 2019 | 44.65 | 44.77 | 43.40 | 43.45 | 532,606 | -1.00(-2.26%) |
Feb 20, 2019 | 44.78 | 44.97 | 44.15 | 44.45 | 512,265 | +0.52(+1.17%) |
Feb 19, 2019 | 43.95 | 44.17 | 43.67 | 43.94 | 459,098 | +0.54(+1.24%) |
Feb 15, 2019 | 43.32 | 43.70 | 43.11 | 43.40 | 98,000 | +0.05(+0.13%) |
Feb 14, 2019 | 43.22 | 43.48 | 42.79 | 43.34 | 274,019 | +0.26(+0.60%) |
Feb 13, 2019 | 42.90 | 43.66 | 42.90 | 43.09 | 968,424 | -1.29(-2.91%) |
Feb 12, 2019 | 44.55 | 44.75 | 44.30 | 44.38 | 112,963 | +0.02(+0.03%) |
Feb 11, 2019 | 44.59 | 44.70 | 44.16 | 44.36 | 367,793 | -0.04(-0.09%) |
Feb 08, 2019 | 44.40 | 44.47 | 43.70 | 44.40 | 220,900 | +0.00(+0.00%) |
Feb 07, 2019 | 45.07 | 45.10 | 43.94 | 44.40 | 156,508 | -0.84(-1.86%) |
Feb 06, 2019 | 45.71 | 46.09 | 44.91 | 45.24 | 221,510 | -0.52(-1.14%) |
Feb 05, 2019 | 44.95 | 45.87 | 44.92 | 45.76 | 145,289 | +1.27(+2.85%) |
Feb 04, 2019 | 44.10 | 44.64 | 44.04 | 44.49 | 504,386 | +0.41(+0.93%) |
Feb 01, 2019 | 44.35 | 44.72 | 43.93 | 44.08 | 1,423,600 | -1.90(-4.13%) |
Jan 31, 2019 | 45.85 | 46.25 | 45.60 | 45.98 | 412,327 | +0.47(+1.04%) |
Jan 30, 2019 | 44.39 | 45.51 | 44.23 | 45.51 | 2,103,266 | +0.55(+1.23%) |
Jan 29, 2019 | 45.38 | 45.44 | 44.79 | 44.95 | 131,912 | +0.89(+2.02%) |
Jan 28, 2019 | 44.19 | 44.36 | 43.65 | 44.06 | 355,698 | -0.54(-1.21%) |
Jan 25, 2019 | 44.30 | 44.90 | 44.23 | 44.60 | 1,391,800 | +0.25(+0.56%) |
Jan 24, 2019 | 43.59 | 44.45 | 43.58 | 44.35 | 174,913 | +0.60(+1.37%) |
Jan 23, 2019 | 44.04 | 44.09 | 43.25 | 43.75 | 168,755 | -0.41(-0.92%) |
Jan 22, 2019 | 45.45 | 45.53 | 43.98 | 44.16 | 694,361 | -0.75(-1.68%) |
Jan 18, 2019 | 44.72 | 45.20 | 44.21 | 44.91 | 482,700 | +0.12(+0.26%) |
Jan 17, 2019 | 44.02 | 45.25 | 43.88 | 44.79 | 251,636 | +0.44(+1.00%) |
Jan 16, 2019 | 44.00 | 44.65 | 43.79 | 44.35 | 303,295 | +1.15(+2.66%) |
Jan 15, 2019 | 43.21 | 43.41 | 42.94 | 43.20 | 197,015 | +0.29(+0.68%) |
Jan 14, 2019 | 42.65 | 43.30 | 42.28 | 42.91 | 361,389 | -0.36(-0.82%) |
Jan 11, 2019 | 43.10 | 43.37 | 42.81 | 43.27 | 245,100 | -0.10(-0.24%) |
Jan 10, 2019 | 42.34 | 43.41 | 42.33 | 43.37 | 365,658 | +0.45(+1.05%) |
Jan 09, 2019 | 41.97 | 43.44 | 41.97 | 42.92 | 219,758 | +1.70(+4.12%) |
Jan 08, 2019 | 41.00 | 41.49 | 40.67 | 41.22 | 198,444 | +0.06(+0.15%) |
Jan 07, 2019 | 40.90 | 41.28 | 40.50 | 41.16 | 188,283 | +0.08(+0.19%) |
Jan 04, 2019 | 39.99 | 41.48 | 39.77 | 41.08 | 265,800 | +2.52(+6.55%) |
Jan 03, 2019 | 38.99 | 38.99 | 38.22 | 38.55 | 180,043 | -0.70(-1.78%) |
Jan 02, 2019 | 38.34 | 39.59 | 38.30 | 39.26 | 358,140 | -0.40(-1.01%) |
Dec 31, 2018 | 40.22 | 40.24 | 39.59 | 39.66 | 501,600 | +0.20(+0.52%) |
Dec 28, 2018 | 40.23 | 40.51 | 39.45 | 39.45 | 656,400 | -0.07(-0.17%) |
Dec 27, 2018 | 39.30 | 39.58 | 38.44 | 39.52 | 692,642 | -0.68(-1.70%) |
Dec 26, 2018 | 39.20 | 40.20 | 39.08 | 40.20 | 202,863 | +0.67(+1.69%) |
Dec 24, 2018 | 39.28 | 39.87 | 38.95 | 39.53 | 228,900 | +0.08(+0.20%) |
Dec 21, 2018 | 40.50 | 40.75 | 39.19 | 39.45 | 1,108,900 | +0.79(+2.04%) |
Dec 20, 2018 | 39.38 | 39.84 | 38.15 | 38.66 | 702,484 | +0.48(+1.27%) |
Dec 19, 2018 | 39.61 | 40.05 | 37.81 | 38.17 | 364,786 | -1.01(-2.58%) |
Dec 18, 2018 | 39.24 | 39.67 | 38.78 | 39.19 | 359,640 | +0.64(+1.65%) |
Dec 17, 2018 | 39.40 | 39.75 | 38.36 | 38.55 | 923,952 | -0.86(-2.17%) |
Dec 14, 2018 | 39.05 | 39.89 | 38.69 | 39.41 | 813,000 | -0.37(-0.92%) |
Dec 13, 2018 | 39.96 | 40.23 | 39.35 | 39.77 | 434,584 | -0.91(-2.25%) |
Dec 12, 2018 | 40.61 | 41.24 | 40.46 | 40.69 | 292,291 | +0.88(+2.20%) |
Dec 11, 2018 | 39.91 | 40.34 | 39.49 | 39.81 | 424,778 | +1.20(+3.11%) |
Dec 10, 2018 | 38.85 | 38.85 | 37.90 | 38.61 | 689,897 | -1.34(-3.35%) |
Dec 07, 2018 | 40.09 | 40.73 | 39.75 | 39.95 | 474,400 | -0.58(-1.43%) |
Dec 06, 2018 | 38.95 | 40.53 | 38.62 | 40.53 | 598,094 | -1.02(-2.45%) |
Dec 04, 2018 | 42.63 | 42.98 | 41.10 | 41.55 | 342,400 | -1.12(-2.61%) |