Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.42 | 47.66 | 47.12 | 47.33 | 453,605 | -0.10(-0.22%) |
Feb 27, 2019 | 46.68 | 47.61 | 46.42 | 47.43 | 549,295 | +0.67(+1.44%) |
Feb 26, 2019 | 47.48 | 47.75 | 46.75 | 46.76 | 820,869 | -0.83(-1.75%) |
Feb 25, 2019 | 47.84 | 48.27 | 47.53 | 47.59 | 686,690 | +0.00(+0.00%) |
Feb 22, 2019 | 47.53 | 47.77 | 47.17 | 47.59 | 623,925 | +0.25(+0.52%) |
Feb 21, 2019 | 47.40 | 47.48 | 46.75 | 47.35 | 461,012 | +0.06(+0.13%) |
Feb 20, 2019 | 46.74 | 47.36 | 46.66 | 47.28 | 506,227 | +0.45(+0.96%) |
Feb 19, 2019 | 46.65 | 47.12 | 46.41 | 46.84 | 613,286 | +0.06(+0.13%) |
Feb 15, 2019 | 46.23 | 46.81 | 46.10 | 46.78 | 630,070 | +0.75(+1.63%) |
Feb 14, 2019 | 45.96 | 46.41 | 45.76 | 46.02 | 703,159 | -0.04(-0.10%) |
Feb 13, 2019 | 45.55 | 46.15 | 45.08 | 46.07 | 788,328 | +0.58(+1.29%) |
Feb 12, 2019 | 45.08 | 45.57 | 44.85 | 45.48 | 1,001,064 | +0.69(+1.55%) |
Feb 11, 2019 | 44.77 | 45.25 | 44.45 | 44.79 | 1,571,695 | +0.02(+0.04%) |
Feb 08, 2019 | 44.70 | 45.17 | 44.46 | 44.77 | 815,391 | -0.12(-0.27%) |
Feb 07, 2019 | 45.49 | 45.78 | 44.17 | 44.89 | 1,119,552 | -0.73(-1.60%) |
Feb 06, 2019 | 46.07 | 46.07 | 44.91 | 45.63 | 1,119,540 | -0.33(-0.72%) |
Feb 05, 2019 | 44.30 | 47.15 | 43.47 | 45.95 | 2,047,104 | +2.63(+6.07%) |
Feb 04, 2019 | 42.60 | 43.51 | 42.27 | 43.32 | 730,971 | +0.51(+1.19%) |
Feb 01, 2019 | 42.41 | 42.98 | 41.97 | 42.81 | 1,572,511 | +0.30(+0.70%) |
Jan 31, 2019 | 41.02 | 42.68 | 41.00 | 42.51 | 1,763,309 | +1.48(+3.60%) |
Jan 30, 2019 | 40.19 | 41.03 | 39.93 | 41.03 | 679,799 | +0.94(+2.35%) |
Jan 29, 2019 | 39.95 | 40.26 | 39.67 | 40.09 | 579,424 | +0.14(+0.36%) |
Jan 28, 2019 | 39.76 | 40.04 | 39.26 | 39.95 | 613,747 | -0.09(-0.21%) |
Jan 25, 2019 | 39.88 | 40.22 | 39.58 | 40.04 | 481,766 | +0.50(+1.26%) |
Jan 24, 2019 | 39.51 | 40.22 | 39.29 | 39.54 | 551,089 | +0.03(+0.07%) |
Jan 23, 2019 | 39.45 | 39.85 | 38.77 | 39.51 | 742,593 | +0.27(+0.70%) |
Jan 22, 2019 | 39.76 | 39.93 | 39.00 | 39.24 | 1,128,712 | -0.53(-1.32%) |
Jan 18, 2019 | 39.69 | 40.14 | 39.03 | 39.76 | 1,127,267 | +0.30(+0.75%) |
Jan 17, 2019 | 38.92 | 40.01 | 38.70 | 39.47 | 1,103,827 | +0.40(+1.02%) |
Jan 16, 2019 | 38.79 | 39.16 | 38.51 | 39.07 | 1,099,793 | +0.37(+0.96%) |
Jan 15, 2019 | 38.19 | 38.73 | 37.96 | 38.70 | 1,008,397 | +0.61(+1.61%) |
Jan 14, 2019 | 38.38 | 38.61 | 37.97 | 38.08 | 947,610 | -0.36(-0.94%) |
Jan 11, 2019 | 37.42 | 38.48 | 36.42 | 38.45 | 1,277,460 | +0.99(+2.65%) |
Jan 10, 2019 | 36.29 | 37.53 | 35.92 | 37.45 | 1,684,631 | +1.15(+3.18%) |
Jan 09, 2019 | 36.03 | 36.55 | 35.90 | 36.30 | 1,462,936 | +0.40(+1.11%) |
Jan 08, 2019 | 35.85 | 36.40 | 35.37 | 35.90 | 1,150,994 | +0.35(+0.99%) |
Jan 07, 2019 | 35.28 | 36.06 | 35.24 | 35.55 | 954,279 | +0.34(+0.96%) |
Jan 04, 2019 | 33.82 | 35.35 | 33.57 | 35.21 | 2,217,192 | +2.05(+6.17%) |
Jan 03, 2019 | 34.43 | 34.91 | 32.80 | 33.16 | 943,941 | -1.42(-4.10%) |
Jan 02, 2019 | 34.80 | 34.91 | 34.28 | 34.58 | 802,530 | -0.68(-1.94%) |
Dec 31, 2018 | 34.77 | 35.27 | 34.47 | 35.27 | 791,180 | +0.72(+2.10%) |
Dec 28, 2018 | 34.58 | 35.10 | 34.17 | 34.54 | 659,043 | +0.09(+0.26%) |
Dec 27, 2018 | 33.47 | 34.46 | 33.17 | 34.45 | 976,413 | +0.50(+1.48%) |
Dec 26, 2018 | 32.41 | 33.99 | 32.36 | 33.95 | 982,466 | +1.60(+4.95%) |
Dec 24, 2018 | 33.36 | 33.38 | 32.35 | 32.35 | 401,335 | -1.23(-3.66%) |
Dec 21, 2018 | 34.55 | 34.84 | 33.37 | 33.58 | 1,676,333 | -0.85(-2.48%) |
Dec 20, 2018 | 35.47 | 35.60 | 34.15 | 34.43 | 949,206 | -1.04(-2.92%) |
Dec 19, 2018 | 35.63 | 36.52 | 35.22 | 35.47 | 806,585 | -0.15(-0.42%) |
Dec 18, 2018 | 36.13 | 36.22 | 35.31 | 35.61 | 911,806 | -0.16(-0.44%) |
Dec 17, 2018 | 36.86 | 37.05 | 35.49 | 35.77 | 690,132 | -1.07(-2.90%) |
Dec 14, 2018 | 37.66 | 38.02 | 36.78 | 36.84 | 605,696 | -1.09(-2.88%) |
Dec 13, 2018 | 39.48 | 39.48 | 37.48 | 37.93 | 818,793 | -1.54(-3.90%) |
Dec 12, 2018 | 38.86 | 39.82 | 38.66 | 39.47 | 824,013 | +1.08(+2.82%) |
Dec 11, 2018 | 38.31 | 38.79 | 38.15 | 38.39 | 1,161,889 | +0.46(+1.22%) |
Dec 10, 2018 | 38.01 | 38.25 | 37.45 | 37.92 | 659,096 | -0.14(-0.38%) |
Dec 07, 2018 | 39.09 | 39.80 | 37.83 | 38.07 | 991,437 | -1.04(-2.66%) |
Dec 06, 2018 | 38.82 | 39.33 | 38.26 | 39.11 | 697,609 | +0.02(+0.06%) |
Dec 04, 2018 | 40.09 | 40.25 | 38.96 | 39.08 | 918,392 | -0.93(-2.33%) |