Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.70 | 46.73 | 46.47 | 46.56 | 97,284 | -0.19(-0.41%) |
Feb 27, 2019 | 46.60 | 46.81 | 46.55 | 46.75 | 86,879 | +0.03(+0.06%) |
Feb 26, 2019 | 47.07 | 47.14 | 46.71 | 46.72 | 127,982 | -0.42(-0.90%) |
Feb 25, 2019 | 47.41 | 47.48 | 47.07 | 47.15 | 367,045 | -0.03(-0.06%) |
Feb 22, 2019 | 46.99 | 47.19 | 46.96 | 47.17 | 156,384 | +0.27(+0.58%) |
Feb 21, 2019 | 47.11 | 47.14 | 46.69 | 46.90 | 688,549 | -0.19(-0.40%) |
Feb 20, 2019 | 46.80 | 47.17 | 46.78 | 47.09 | 3,744,592 | +0.34(+0.73%) |
Feb 19, 2019 | 46.43 | 46.88 | 46.43 | 46.75 | 125,124 | +0.18(+0.39%) |
Feb 15, 2019 | 46.19 | 46.58 | 46.15 | 46.57 | 95,402 | +0.59(+1.28%) |
Feb 14, 2019 | 45.79 | 46.17 | 45.76 | 45.98 | 136,637 | -0.08(-0.18%) |
Feb 13, 2019 | 45.98 | 46.16 | 45.82 | 46.06 | 135,181 | +0.16(+0.35%) |
Feb 12, 2019 | 45.57 | 45.96 | 45.57 | 45.90 | 452,522 | +0.63(+1.40%) |
Feb 11, 2019 | 45.10 | 45.30 | 44.96 | 45.27 | 1,312,486 | +0.28(+0.62%) |
Feb 08, 2019 | 44.96 | 45.18 | 44.60 | 44.99 | 1,344,268 | -0.11(-0.24%) |
Feb 07, 2019 | 45.21 | 45.23 | 44.73 | 45.10 | 1,488,129 | -0.25(-0.56%) |
Feb 06, 2019 | 45.32 | 45.42 | 45.22 | 45.35 | 65,406 | -0.03(-0.06%) |
Feb 05, 2019 | 45.29 | 45.45 | 45.13 | 45.38 | 94,321 | +0.14(+0.32%) |
Feb 04, 2019 | 44.83 | 45.23 | 44.63 | 45.23 | 129,972 | +0.40(+0.89%) |
Feb 01, 2019 | 44.85 | 44.93 | 44.63 | 44.83 | 213,604 | +0.08(+0.18%) |
Jan 31, 2019 | 44.51 | 44.84 | 44.49 | 44.75 | 286,935 | +0.15(+0.34%) |
Jan 30, 2019 | 44.50 | 44.87 | 44.12 | 44.60 | 135,165 | +0.27(+0.61%) |
Jan 29, 2019 | 44.35 | 44.46 | 44.25 | 44.33 | 191,754 | +0.05(+0.10%) |
Jan 28, 2019 | 43.97 | 44.34 | 43.91 | 44.28 | 152,083 | +0.00(+0.00%) |
Jan 25, 2019 | 44.07 | 44.38 | 44.07 | 44.28 | 282,555 | +0.48(+1.09%) |
Jan 24, 2019 | 43.49 | 43.88 | 43.48 | 43.80 | 55,424 | +0.33(+0.77%) |
Jan 23, 2019 | 43.83 | 43.88 | 43.16 | 43.47 | 79,981 | -0.20(-0.46%) |
Jan 22, 2019 | 44.17 | 44.18 | 43.44 | 43.67 | 214,261 | -0.70(-1.57%) |
Jan 18, 2019 | 44.03 | 44.48 | 43.89 | 44.36 | 673,462 | +0.59(+1.34%) |
Jan 17, 2019 | 43.21 | 43.95 | 43.21 | 43.78 | 87,245 | +0.47(+1.08%) |
Jan 16, 2019 | 43.04 | 43.46 | 43.04 | 43.31 | 98,915 | +0.34(+0.80%) |
Jan 15, 2019 | 42.83 | 43.02 | 42.65 | 42.96 | 88,175 | +0.14(+0.34%) |
Jan 14, 2019 | 42.64 | 43.06 | 42.53 | 42.82 | 171,430 | -0.14(-0.34%) |
Jan 11, 2019 | 42.73 | 43.07 | 42.60 | 42.96 | 114,217 | +0.06(+0.15%) |
Jan 10, 2019 | 42.39 | 42.90 | 42.14 | 42.90 | 293,158 | +0.41(+0.96%) |
Jan 09, 2019 | 42.29 | 42.63 | 42.12 | 42.49 | 226,265 | +0.42(+1.01%) |
Jan 08, 2019 | 41.82 | 42.10 | 41.52 | 42.07 | 139,439 | +0.61(+1.48%) |
Jan 07, 2019 | 41.01 | 41.78 | 40.78 | 41.45 | 177,466 | +0.44(+1.08%) |
Jan 04, 2019 | 40.23 | 41.13 | 40.23 | 41.01 | 132,368 | +1.29(+3.25%) |
Jan 03, 2019 | 40.03 | 40.25 | 39.44 | 39.72 | 100,730 | -0.44(-1.10%) |
Jan 02, 2019 | 39.57 | 40.33 | 39.30 | 40.16 | 136,857 | +0.08(+0.20%) |
Dec 31, 2018 | 39.90 | 40.08 | 39.43 | 40.08 | 765,655 | +0.35(+0.89%) |
Dec 28, 2018 | 39.82 | 40.28 | 39.47 | 39.73 | 451,446 | -0.01(-0.02%) |
Dec 27, 2018 | 39.05 | 39.74 | 38.44 | 39.74 | 1,280,292 | +0.21(+0.53%) |
Dec 26, 2018 | 37.94 | 39.58 | 37.70 | 39.53 | 626,683 | +1.76(+4.67%) |
Dec 24, 2018 | 38.60 | 38.77 | 37.77 | 37.77 | 376,851 | -1.11(-2.85%) |
Dec 21, 2018 | 39.66 | 40.09 | 38.72 | 38.88 | 689,079 | -0.70(-1.77%) |
Dec 20, 2018 | 39.94 | 40.22 | 39.13 | 39.58 | 484,449 | -0.46(-1.14%) |
Dec 19, 2018 | 40.71 | 41.18 | 39.88 | 40.03 | 200,215 | -0.71(-1.74%) |
Dec 18, 2018 | 40.99 | 41.31 | 40.60 | 40.74 | 302,088 | -0.06(-0.15%) |
Dec 17, 2018 | 41.61 | 41.86 | 40.64 | 40.81 | 260,049 | -0.93(-2.24%) |
Dec 14, 2018 | 42.00 | 42.32 | 41.63 | 41.74 | 155,221 | -0.63(-1.48%) |
Dec 13, 2018 | 42.93 | 42.94 | 42.32 | 42.37 | 122,521 | -0.44(-1.03%) |
Dec 12, 2018 | 43.07 | 43.29 | 42.81 | 42.81 | 208,278 | +0.30(+0.70%) |
Dec 11, 2018 | 43.10 | 43.30 | 42.32 | 42.51 | 284,135 | -0.12(-0.27%) |
Dec 10, 2018 | 42.97 | 43.08 | 42.14 | 42.63 | 355,620 | -0.46(-1.06%) |
Dec 07, 2018 | 43.77 | 44.05 | 42.84 | 43.09 | 145,861 | -0.64(-1.46%) |
Dec 06, 2018 | 43.43 | 43.73 | 42.67 | 43.72 | 246,670 | -0.29(-0.65%) |
Dec 04, 2018 | 45.47 | 45.47 | 43.97 | 44.01 | 180,738 | -1.51(-3.32%) |