Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.55 | 46.21 | 45.55 | 45.87 | 2,955,177 | +0.34(+0.76%) |
Feb 27, 2019 | 45.50 | 45.84 | 45.28 | 45.53 | 1,841,756 | -0.25(-0.54%) |
Feb 26, 2019 | 45.76 | 45.96 | 45.49 | 45.78 | 3,045,420 | +0.12(+0.27%) |
Feb 25, 2019 | 45.36 | 45.73 | 44.78 | 45.65 | 3,724,252 | +0.12(+0.27%) |
Feb 22, 2019 | 46.78 | 46.84 | 44.77 | 45.53 | 10,237,336 | -3.59(-7.32%) |
Feb 21, 2019 | 48.54 | 49.18 | 48.41 | 49.12 | 1,535,181 | +0.39(+0.81%) |
Feb 20, 2019 | 48.56 | 48.85 | 48.30 | 48.73 | 1,272,467 | +0.08(+0.17%) |
Feb 19, 2019 | 48.39 | 48.75 | 48.20 | 48.65 | 1,243,784 | +0.43(+0.88%) |
Feb 15, 2019 | 48.32 | 48.40 | 48.02 | 48.22 | 1,750,626 | +0.29(+0.60%) |
Feb 14, 2019 | 47.99 | 48.24 | 47.66 | 47.93 | 1,336,505 | -0.02(-0.05%) |
Feb 13, 2019 | 47.71 | 47.99 | 47.49 | 47.96 | 1,128,091 | +0.12(+0.26%) |
Feb 12, 2019 | 48.26 | 48.37 | 47.63 | 47.84 | 1,985,334 | +0.19(+0.40%) |
Feb 11, 2019 | 47.50 | 47.84 | 47.50 | 47.65 | 1,129,180 | -0.02(-0.05%) |
Feb 08, 2019 | 47.30 | 47.78 | 47.12 | 47.67 | 1,226,193 | +0.38(+0.80%) |
Feb 07, 2019 | 47.03 | 47.45 | 46.97 | 47.29 | 2,009,494 | +0.35(+0.75%) |
Feb 06, 2019 | 47.08 | 47.08 | 46.69 | 46.94 | 1,835,188 | -0.19(-0.40%) |
Feb 05, 2019 | 47.28 | 47.28 | 46.81 | 47.13 | 1,598,743 | +0.02(+0.03%) |
Feb 04, 2019 | 46.75 | 47.11 | 46.26 | 47.11 | 1,599,382 | +0.16(+0.35%) |
Feb 01, 2019 | 47.02 | 47.29 | 46.47 | 46.95 | 1,763,788 | -0.08(-0.17%) |
Jan 31, 2019 | 46.53 | 47.17 | 45.92 | 47.03 | 2,397,135 | +0.51(+1.09%) |
Jan 30, 2019 | 46.17 | 46.85 | 46.17 | 46.52 | 1,806,893 | +0.15(+0.32%) |
Jan 29, 2019 | 46.73 | 46.86 | 46.15 | 46.38 | 1,680,541 | -0.16(-0.34%) |
Jan 28, 2019 | 46.69 | 46.89 | 46.34 | 46.53 | 1,579,056 | -0.06(-0.12%) |
Jan 25, 2019 | 46.67 | 46.97 | 46.48 | 46.59 | 2,351,474 | -0.30(-0.63%) |
Jan 24, 2019 | 46.72 | 47.47 | 46.48 | 46.88 | 1,993,340 | +0.18(+0.39%) |
Jan 23, 2019 | 46.57 | 46.97 | 46.51 | 46.70 | 2,416,216 | +0.09(+0.19%) |
Jan 22, 2019 | 46.56 | 46.97 | 46.21 | 46.61 | 1,750,153 | +0.12(+0.26%) |
Jan 18, 2019 | 46.53 | 46.78 | 46.33 | 46.49 | 2,820,453 | +0.05(+0.11%) |
Jan 17, 2019 | 46.21 | 46.61 | 45.99 | 46.44 | 1,953,188 | +0.25(+0.55%) |
Jan 16, 2019 | 46.04 | 46.27 | 45.90 | 46.19 | 2,712,930 | -0.05(-0.11%) |
Jan 15, 2019 | 45.88 | 46.63 | 45.88 | 46.24 | 3,318,595 | +0.25(+0.55%) |
Jan 14, 2019 | 46.12 | 46.20 | 45.40 | 45.98 | 3,752,037 | -0.35(-0.76%) |
Jan 11, 2019 | 46.57 | 46.73 | 46.22 | 46.33 | 2,506,744 | -0.32(-0.69%) |
Jan 10, 2019 | 46.25 | 46.89 | 46.01 | 46.65 | 1,626,958 | +0.66(+1.43%) |
Jan 09, 2019 | 46.29 | 46.51 | 45.61 | 46.00 | 2,292,363 | -0.45(-0.97%) |
Jan 08, 2019 | 45.86 | 46.60 | 45.86 | 46.45 | 1,810,502 | +0.54(+1.18%) |
Jan 07, 2019 | 45.58 | 46.11 | 45.45 | 45.91 | 1,729,573 | +0.05(+0.11%) |
Jan 04, 2019 | 45.50 | 46.05 | 45.23 | 45.86 | 2,854,456 | +0.18(+0.40%) |
Jan 03, 2019 | 45.74 | 46.37 | 45.62 | 45.68 | 1,764,556 | -0.17(-0.38%) |
Jan 02, 2019 | 46.53 | 46.62 | 45.66 | 45.85 | 1,973,878 | -0.73(-1.57%) |
Dec 31, 2018 | 46.46 | 46.59 | 45.96 | 46.58 | 1,978,656 | +0.20(+0.42%) |
Dec 28, 2018 | 46.73 | 47.22 | 46.25 | 46.38 | 1,996,815 | -0.16(-0.35%) |
Dec 27, 2018 | 46.43 | 46.65 | 45.55 | 46.55 | 2,376,940 | +0.12(+0.26%) |
Dec 26, 2018 | 45.87 | 46.45 | 45.28 | 46.42 | 1,914,884 | +0.55(+1.20%) |
Dec 24, 2018 | 47.96 | 48.27 | 45.81 | 45.87 | 1,623,265 | -1.94(-4.07%) |
Dec 21, 2018 | 47.62 | 48.89 | 47.24 | 47.82 | 6,582,276 | +0.22(+0.47%) |
Dec 20, 2018 | 47.56 | 48.62 | 46.86 | 47.60 | 3,196,150 | -0.06(-0.12%) |
Dec 19, 2018 | 47.89 | 48.14 | 47.33 | 47.66 | 2,329,747 | -0.14(-0.29%) |
Dec 18, 2018 | 48.20 | 48.78 | 47.57 | 47.79 | 2,289,443 | -0.08(-0.17%) |
Dec 17, 2018 | 49.83 | 50.00 | 47.81 | 47.88 | 3,010,569 | -1.80(-3.62%) |
Dec 14, 2018 | 49.51 | 49.94 | 49.29 | 49.67 | 1,916,986 | +0.25(+0.51%) |
Dec 13, 2018 | 49.06 | 49.86 | 48.98 | 49.42 | 2,181,859 | +0.33(+0.67%) |
Dec 12, 2018 | 49.71 | 50.05 | 49.00 | 49.09 | 1,817,838 | -0.66(-1.32%) |
Dec 11, 2018 | 49.63 | 50.05 | 49.44 | 49.75 | 1,523,395 | +0.10(+0.20%) |
Dec 10, 2018 | 49.48 | 49.73 | 48.43 | 49.65 | 2,337,321 | +0.16(+0.33%) |
Dec 07, 2018 | 49.90 | 49.98 | 49.16 | 49.48 | 2,050,806 | -0.38(-0.76%) |
Dec 06, 2018 | 49.47 | 49.90 | 48.76 | 49.86 | 2,457,228 | +0.60(+1.22%) |
Dec 04, 2018 | 49.18 | 50.02 | 49.12 | 49.26 | 2,492,850 | +0.27(+0.55%) |