Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.20 | 44.59 | 43.60 | 44.32 | 372,355 | +0.05(+0.11%) |
Feb 27, 2019 | 44.25 | 44.42 | 43.85 | 44.27 | 425,284 | -0.01(-0.02%) |
Feb 26, 2019 | 45.19 | 45.57 | 44.23 | 44.28 | 390,368 | -0.97(-2.14%) |
Feb 25, 2019 | 45.46 | 45.87 | 45.12 | 45.25 | 359,647 | -0.12(-0.26%) |
Feb 22, 2019 | 45.78 | 45.89 | 45.32 | 45.36 | 334,379 | -0.08(-0.17%) |
Feb 21, 2019 | 45.57 | 45.79 | 44.90 | 45.44 | 325,689 | -0.26(-0.57%) |
Feb 20, 2019 | 45.33 | 45.95 | 45.11 | 45.70 | 362,532 | +0.60(+1.33%) |
Feb 19, 2019 | 45.20 | 45.71 | 44.84 | 45.10 | 321,466 | -0.17(-0.37%) |
Feb 15, 2019 | 44.63 | 45.57 | 44.37 | 45.26 | 493,961 | +1.08(+2.44%) |
Feb 14, 2019 | 44.51 | 45.26 | 44.10 | 44.19 | 474,227 | -0.53(-1.18%) |
Feb 13, 2019 | 44.05 | 45.13 | 44.05 | 44.71 | 621,120 | +0.61(+1.38%) |
Feb 12, 2019 | 41.34 | 44.66 | 39.48 | 44.10 | 1,291,185 | +0.18(+0.42%) |
Feb 11, 2019 | 43.14 | 43.96 | 42.81 | 43.92 | 412,483 | +0.61(+1.41%) |
Feb 08, 2019 | 42.99 | 43.40 | 42.30 | 43.31 | 273,757 | +0.23(+0.52%) |
Feb 07, 2019 | 43.66 | 43.79 | 42.44 | 43.09 | 383,533 | -0.93(-2.12%) |
Feb 06, 2019 | 43.51 | 44.13 | 43.40 | 44.02 | 266,358 | +0.38(+0.86%) |
Feb 05, 2019 | 43.82 | 44.07 | 43.30 | 43.65 | 539,831 | -0.13(-0.30%) |
Feb 04, 2019 | 43.25 | 43.88 | 42.92 | 43.78 | 289,826 | +0.28(+0.65%) |
Feb 01, 2019 | 43.34 | 43.73 | 42.94 | 43.50 | 340,129 | -0.12(-0.27%) |
Jan 31, 2019 | 43.55 | 44.47 | 43.20 | 43.61 | 822,358 | -0.20(-0.46%) |
Jan 30, 2019 | 43.13 | 44.10 | 42.35 | 43.81 | 409,255 | +1.06(+2.48%) |
Jan 29, 2019 | 42.64 | 42.91 | 42.28 | 42.75 | 369,293 | +0.54(+1.29%) |
Jan 28, 2019 | 41.18 | 42.30 | 40.91 | 42.21 | 358,250 | +0.78(+1.89%) |
Jan 25, 2019 | 41.27 | 41.88 | 41.13 | 41.43 | 462,212 | +0.78(+1.93%) |
Jan 24, 2019 | 39.88 | 40.97 | 39.66 | 40.64 | 316,626 | +0.51(+1.27%) |
Jan 23, 2019 | 40.21 | 40.34 | 39.40 | 40.13 | 321,948 | +0.19(+0.48%) |
Jan 22, 2019 | 40.30 | 40.30 | 39.24 | 39.94 | 552,312 | -0.62(-1.52%) |
Jan 18, 2019 | 39.65 | 40.64 | 39.56 | 40.56 | 603,344 | +1.15(+2.92%) |
Jan 17, 2019 | 38.08 | 39.61 | 37.91 | 39.41 | 495,092 | +0.93(+2.43%) |
Jan 16, 2019 | 37.99 | 39.25 | 37.82 | 38.47 | 685,051 | +0.48(+1.27%) |
Jan 15, 2019 | 37.27 | 38.02 | 36.98 | 37.99 | 514,146 | +1.00(+2.71%) |
Jan 14, 2019 | 36.76 | 37.62 | 36.55 | 36.98 | 854,454 | -0.01(-0.02%) |
Jan 11, 2019 | 36.79 | 37.55 | 36.58 | 36.99 | 417,285 | -0.07(-0.18%) |
Jan 10, 2019 | 36.28 | 37.19 | 35.90 | 37.06 | 331,859 | +0.73(+2.00%) |
Jan 09, 2019 | 36.48 | 37.52 | 35.81 | 36.33 | 580,402 | -0.06(-0.16%) |
Jan 08, 2019 | 35.90 | 36.82 | 35.81 | 36.39 | 560,415 | +0.77(+2.16%) |
Jan 07, 2019 | 34.85 | 35.94 | 34.73 | 35.62 | 485,555 | +0.90(+2.60%) |
Jan 04, 2019 | 33.66 | 35.35 | 33.39 | 34.72 | 606,099 | +1.54(+4.65%) |
Jan 03, 2019 | 34.50 | 34.64 | 32.98 | 33.18 | 627,966 | -1.44(-4.15%) |
Jan 02, 2019 | 34.30 | 35.50 | 33.97 | 34.61 | 422,005 | -0.18(-0.53%) |
Dec 31, 2018 | 34.55 | 34.96 | 34.10 | 34.80 | 607,897 | +0.46(+1.34%) |
Dec 28, 2018 | 34.57 | 35.39 | 34.06 | 34.34 | 510,734 | -0.19(-0.56%) |
Dec 27, 2018 | 33.35 | 34.56 | 33.03 | 34.53 | 641,697 | +0.73(+2.15%) |
Dec 26, 2018 | 32.80 | 33.85 | 31.88 | 33.80 | 898,730 | +1.25(+3.85%) |
Dec 24, 2018 | 33.39 | 33.65 | 32.29 | 32.55 | 462,931 | -1.09(-3.25%) |
Dec 21, 2018 | 33.35 | 35.19 | 33.09 | 33.65 | 1,865,024 | +0.29(+0.88%) |
Dec 20, 2018 | 35.06 | 35.18 | 32.80 | 33.35 | 1,590,143 | -1.56(-4.47%) |
Dec 19, 2018 | 36.46 | 36.95 | 34.49 | 34.91 | 1,043,719 | -1.39(-3.84%) |
Dec 18, 2018 | 38.50 | 38.85 | 36.02 | 36.31 | 800,872 | -1.89(-4.94%) |
Dec 17, 2018 | 38.64 | 39.86 | 37.98 | 38.20 | 574,474 | -0.12(-0.31%) |
Dec 14, 2018 | 38.57 | 39.41 | 38.15 | 38.31 | 348,636 | -0.78(-2.01%) |
Dec 13, 2018 | 39.45 | 39.71 | 38.74 | 39.10 | 398,263 | -0.10(-0.26%) |
Dec 12, 2018 | 39.97 | 40.62 | 39.15 | 39.20 | 454,852 | +0.25(+0.64%) |
Dec 11, 2018 | 40.85 | 41.10 | 38.35 | 38.95 | 441,118 | -1.07(-2.67%) |
Dec 10, 2018 | 39.87 | 40.30 | 39.36 | 40.01 | 345,009 | +0.05(+0.13%) |
Dec 07, 2018 | 40.93 | 41.42 | 39.61 | 39.96 | 452,148 | -0.63(-1.54%) |
Dec 06, 2018 | 40.06 | 40.77 | 38.90 | 40.59 | 582,354 | -0.04(-0.10%) |
Dec 04, 2018 | 43.18 | 43.18 | 40.19 | 40.63 | 533,976 | -2.50(-5.80%) |