Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.48 | 48.59 | 47.56 | 47.70 | 922,289 | -0.96(-1.96%) |
Feb 27, 2019 | 48.77 | 48.99 | 48.28 | 48.66 | 728,814 | -0.01(-0.02%) |
Feb 26, 2019 | 48.92 | 49.36 | 48.64 | 48.67 | 637,603 | -0.23(-0.48%) |
Feb 25, 2019 | 49.63 | 49.77 | 48.86 | 48.90 | 1,152,822 | -0.47(-0.95%) |
Feb 22, 2019 | 50.17 | 50.30 | 49.07 | 49.37 | 740,749 | -0.70(-1.40%) |
Feb 21, 2019 | 49.90 | 50.50 | 49.58 | 50.07 | 546,125 | -0.12(-0.24%) |
Feb 20, 2019 | 48.96 | 50.30 | 48.92 | 50.20 | 924,761 | +1.13(+2.31%) |
Feb 19, 2019 | 48.39 | 49.24 | 48.20 | 49.06 | 649,337 | +0.52(+1.06%) |
Feb 15, 2019 | 48.36 | 49.00 | 48.31 | 48.55 | 545,450 | +0.51(+1.05%) |
Feb 14, 2019 | 47.98 | 48.64 | 47.86 | 48.04 | 745,826 | -0.22(-0.45%) |
Feb 13, 2019 | 48.73 | 48.96 | 48.05 | 48.26 | 712,701 | -0.16(-0.33%) |
Feb 12, 2019 | 47.42 | 48.59 | 47.41 | 48.42 | 1,143,329 | +1.24(+2.62%) |
Feb 11, 2019 | 46.92 | 47.39 | 46.54 | 47.18 | 893,614 | +0.66(+1.41%) |
Feb 08, 2019 | 46.61 | 47.11 | 46.08 | 46.52 | 671,487 | -0.32(-0.68%) |
Feb 07, 2019 | 46.67 | 47.24 | 46.19 | 46.84 | 1,450,910 | +0.19(+0.40%) |
Feb 06, 2019 | 46.34 | 47.00 | 45.97 | 46.65 | 1,075,209 | -0.28(-0.60%) |
Feb 05, 2019 | 44.75 | 46.95 | 44.02 | 46.94 | 1,869,651 | +3.35(+7.67%) |
Feb 04, 2019 | 43.94 | 43.94 | 43.13 | 43.59 | 882,231 | +0.00(+0.00%) |
Feb 01, 2019 | 44.04 | 44.19 | 43.01 | 43.59 | 680,772 | -0.36(-0.81%) |
Jan 31, 2019 | 43.29 | 44.06 | 43.03 | 43.95 | 946,056 | +0.56(+1.30%) |
Jan 30, 2019 | 43.50 | 43.68 | 42.89 | 43.38 | 674,533 | +0.33(+0.76%) |
Jan 29, 2019 | 41.95 | 43.15 | 41.66 | 43.06 | 1,424,565 | +1.32(+3.17%) |
Jan 28, 2019 | 42.07 | 42.11 | 41.34 | 41.74 | 857,083 | -0.75(-1.76%) |
Jan 25, 2019 | 42.19 | 42.89 | 42.19 | 42.48 | 330,621 | +0.56(+1.34%) |
Jan 24, 2019 | 41.67 | 42.20 | 41.43 | 41.92 | 618,272 | +0.17(+0.40%) |
Jan 23, 2019 | 42.40 | 42.65 | 41.72 | 41.75 | 544,279 | -0.47(-1.11%) |
Jan 22, 2019 | 42.16 | 42.42 | 41.52 | 42.22 | 761,730 | -0.31(-0.73%) |
Jan 18, 2019 | 42.05 | 42.70 | 41.91 | 42.53 | 562,632 | +0.72(+1.73%) |
Jan 17, 2019 | 40.74 | 42.10 | 40.74 | 41.81 | 709,319 | +0.67(+1.62%) |
Jan 16, 2019 | 40.89 | 41.54 | 40.73 | 41.14 | 740,994 | +0.42(+1.04%) |
Jan 15, 2019 | 40.55 | 41.26 | 39.93 | 40.72 | 1,115,325 | -0.18(-0.44%) |
Jan 14, 2019 | 40.35 | 41.07 | 40.02 | 40.90 | 1,045,757 | +0.28(+0.69%) |
Jan 11, 2019 | 39.35 | 41.43 | 39.21 | 40.62 | 2,787,335 | +1.30(+3.31%) |
Jan 10, 2019 | 35.16 | 39.35 | 34.99 | 39.32 | 2,887,290 | +4.24(+12.07%) |
Jan 09, 2019 | 34.74 | 35.30 | 34.28 | 35.08 | 1,073,256 | +0.31(+0.89%) |
Jan 08, 2019 | 34.19 | 34.83 | 34.11 | 34.77 | 697,973 | +0.93(+2.74%) |
Jan 07, 2019 | 34.11 | 34.42 | 33.68 | 33.85 | 1,054,566 | -0.11(-0.33%) |
Jan 04, 2019 | 33.18 | 34.19 | 33.14 | 33.96 | 727,409 | +1.30(+3.99%) |
Jan 03, 2019 | 32.59 | 33.03 | 31.95 | 32.66 | 743,173 | -0.07(-0.20%) |
Jan 02, 2019 | 32.21 | 32.79 | 31.68 | 32.72 | 611,431 | -0.20(-0.60%) |
Dec 31, 2018 | 32.64 | 32.92 | 32.14 | 32.92 | 804,355 | +0.60(+1.84%) |
Dec 28, 2018 | 33.09 | 33.34 | 32.12 | 32.32 | 685,574 | -0.80(-2.40%) |
Dec 27, 2018 | 32.78 | 33.15 | 32.09 | 33.12 | 758,003 | -0.26(-0.78%) |
Dec 26, 2018 | 32.35 | 33.38 | 31.99 | 33.38 | 1,028,940 | +1.18(+3.68%) |
Dec 24, 2018 | 32.25 | 32.62 | 31.66 | 32.19 | 557,299 | -0.06(-0.20%) |
Dec 21, 2018 | 33.03 | 33.26 | 32.11 | 32.26 | 1,421,400 | -0.85(-2.57%) |
Dec 20, 2018 | 33.60 | 33.96 | 32.52 | 33.11 | 837,814 | -0.70(-2.08%) |
Dec 19, 2018 | 34.64 | 34.97 | 33.71 | 33.81 | 1,105,344 | -1.06(-3.05%) |
Dec 18, 2018 | 34.54 | 35.21 | 34.53 | 34.88 | 838,127 | +0.53(+1.54%) |
Dec 17, 2018 | 35.45 | 35.64 | 34.19 | 34.35 | 933,494 | -1.42(-3.96%) |
Dec 14, 2018 | 35.47 | 36.18 | 35.39 | 35.77 | 891,549 | +0.13(+0.36%) |
Dec 13, 2018 | 36.75 | 37.09 | 35.62 | 35.64 | 957,540 | -1.21(-3.29%) |
Dec 12, 2018 | 37.00 | 37.72 | 36.80 | 36.85 | 1,083,306 | +0.31(+0.84%) |
Dec 11, 2018 | 37.56 | 37.70 | 36.40 | 36.54 | 990,253 | -0.45(-1.23%) |
Dec 10, 2018 | 37.69 | 37.81 | 36.51 | 37.00 | 894,572 | -0.80(-2.11%) |
Dec 07, 2018 | 38.63 | 39.00 | 37.67 | 37.79 | 712,159 | -0.99(-2.55%) |
Dec 06, 2018 | 38.83 | 38.95 | 38.07 | 38.78 | 867,550 | -0.68(-1.74%) |
Dec 04, 2018 | 40.81 | 40.89 | 38.89 | 39.47 | 1,411,566 | -1.42(-3.48%) |