Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.79 | 45.90 | 45.71 | 45.72 | 83,206 | -0.16(-0.35%) |
Feb 27, 2019 | 45.98 | 45.99 | 45.82 | 45.88 | 62,347 | -0.17(-0.37%) |
Feb 26, 2019 | 45.91 | 46.10 | 45.91 | 46.05 | 59,014 | +0.23(+0.50%) |
Feb 25, 2019 | 45.97 | 45.98 | 45.79 | 45.82 | 58,137 | +0.11(+0.24%) |
Feb 22, 2019 | 45.70 | 45.78 | 45.63 | 45.71 | 98,098 | +0.20(+0.43%) |
Feb 21, 2019 | 45.64 | 45.64 | 45.44 | 45.52 | 215,787 | -0.19(-0.41%) |
Feb 20, 2019 | 45.57 | 45.85 | 45.57 | 45.70 | 100,326 | +0.18(+0.39%) |
Feb 19, 2019 | 45.19 | 45.59 | 45.19 | 45.52 | 99,589 | +0.26(+0.56%) |
Feb 15, 2019 | 45.08 | 45.29 | 45.04 | 45.27 | 69,231 | +0.56(+1.26%) |
Feb 14, 2019 | 44.67 | 44.83 | 44.54 | 44.71 | 116,390 | +0.03(+0.06%) |
Feb 13, 2019 | 44.81 | 44.89 | 44.66 | 44.68 | 61,487 | +0.00(+0.00%) |
Feb 12, 2019 | 44.44 | 44.68 | 44.42 | 44.68 | 1,360,265 | +0.69(+1.57%) |
Feb 11, 2019 | 44.07 | 44.16 | 43.93 | 43.99 | 299,034 | -0.08(-0.17%) |
Feb 08, 2019 | 44.02 | 44.08 | 43.82 | 44.07 | 187,864 | -0.20(-0.46%) |
Feb 07, 2019 | 44.48 | 44.56 | 44.17 | 44.27 | 226,722 | -0.53(-1.18%) |
Feb 06, 2019 | 45.01 | 45.03 | 44.79 | 44.80 | 292,952 | -0.31(-0.68%) |
Feb 05, 2019 | 45.02 | 45.11 | 44.96 | 45.11 | 104,655 | +0.34(+0.76%) |
Feb 04, 2019 | 44.59 | 44.77 | 44.49 | 44.77 | 69,057 | +0.15(+0.34%) |
Feb 01, 2019 | 44.65 | 44.68 | 44.50 | 44.61 | 72,869 | +0.05(+0.11%) |
Jan 31, 2019 | 44.58 | 44.71 | 44.51 | 44.56 | 228,396 | -0.04(-0.10%) |
Jan 30, 2019 | 44.31 | 44.74 | 44.21 | 44.60 | 110,995 | +0.46(+1.04%) |
Jan 29, 2019 | 44.28 | 44.33 | 44.13 | 44.14 | 87,896 | +0.15(+0.35%) |
Jan 28, 2019 | 43.93 | 44.02 | 43.80 | 43.99 | 158,492 | -0.23(-0.52%) |
Jan 25, 2019 | 44.17 | 44.24 | 44.11 | 44.22 | 122,622 | +0.55(+1.25%) |
Jan 24, 2019 | 43.68 | 43.77 | 43.52 | 43.68 | 99,675 | +0.06(+0.14%) |
Jan 23, 2019 | 43.77 | 43.84 | 43.45 | 43.62 | 76,564 | +0.15(+0.35%) |
Jan 22, 2019 | 43.72 | 43.74 | 43.38 | 43.46 | 183,010 | -0.65(-1.47%) |
Jan 18, 2019 | 44.12 | 44.18 | 43.99 | 44.11 | 235,857 | +0.41(+0.94%) |
Jan 17, 2019 | 43.27 | 43.79 | 43.27 | 43.70 | 45,257 | +0.22(+0.51%) |
Jan 16, 2019 | 43.38 | 43.59 | 43.38 | 43.48 | 197,320 | +0.08(+0.18%) |
Jan 15, 2019 | 43.32 | 43.42 | 43.22 | 43.40 | 327,214 | +0.30(+0.69%) |
Jan 14, 2019 | 43.05 | 43.27 | 43.04 | 43.10 | 85,308 | -0.16(-0.37%) |
Jan 11, 2019 | 43.28 | 43.40 | 43.24 | 43.27 | 279,391 | -0.31(-0.70%) |
Jan 10, 2019 | 43.32 | 43.62 | 43.32 | 43.57 | 45,563 | +0.16(+0.37%) |
Jan 09, 2019 | 43.39 | 43.53 | 43.28 | 43.41 | 198,538 | +0.43(+0.99%) |
Jan 08, 2019 | 43.09 | 43.10 | 42.82 | 42.99 | 283,708 | +0.36(+0.84%) |
Jan 07, 2019 | 42.56 | 42.88 | 42.47 | 42.63 | 214,561 | +0.15(+0.36%) |
Jan 04, 2019 | 41.89 | 42.58 | 41.89 | 42.47 | 90,118 | +1.27(+3.08%) |
Jan 03, 2019 | 41.47 | 41.57 | 41.16 | 41.20 | 143,874 | -0.32(-0.78%) |
Jan 02, 2019 | 41.10 | 41.60 | 41.10 | 41.53 | 218,439 | -0.10(-0.25%) |
Dec 31, 2018 | 41.87 | 41.87 | 41.53 | 41.63 | 783,845 | +0.10(+0.25%) |
Dec 28, 2018 | 41.69 | 41.72 | 41.37 | 41.53 | 1,311,885 | +0.25(+0.60%) |
Dec 27, 2018 | 40.57 | 41.28 | 40.45 | 41.28 | 818,059 | +0.04(+0.10%) |
Dec 26, 2018 | 40.34 | 41.25 | 40.10 | 41.24 | 710,012 | +1.12(+2.78%) |
Dec 24, 2018 | 40.72 | 40.89 | 40.12 | 40.12 | 598,562 | -0.65(-1.59%) |
Dec 21, 2018 | 41.19 | 41.40 | 40.65 | 40.77 | 795,110 | -0.66(-1.58%) |
Dec 20, 2018 | 41.64 | 41.78 | 41.26 | 41.43 | 445,582 | -0.17(-0.41%) |
Dec 19, 2018 | 42.15 | 42.51 | 41.39 | 41.60 | 796,057 | -0.41(-0.97%) |
Dec 18, 2018 | 42.25 | 42.31 | 41.94 | 42.01 | 225,687 | +0.10(+0.24%) |
Dec 17, 2018 | 42.40 | 42.40 | 41.85 | 41.90 | 186,836 | -0.51(-1.21%) |
Dec 14, 2018 | 42.51 | 42.65 | 42.38 | 42.42 | 338,286 | -0.60(-1.39%) |
Dec 13, 2018 | 43.09 | 43.23 | 42.90 | 43.02 | 331,923 | -0.04(-0.10%) |
Dec 12, 2018 | 43.07 | 43.32 | 43.04 | 43.06 | 262,859 | +0.67(+1.57%) |
Dec 11, 2018 | 42.66 | 42.78 | 42.17 | 42.39 | 252,814 | +0.00(+0.01%) |
Dec 10, 2018 | 42.45 | 42.55 | 41.91 | 42.39 | 215,897 | -0.31(-0.72%) |
Dec 07, 2018 | 43.16 | 43.28 | 42.58 | 42.70 | 352,865 | -0.37(-0.86%) |
Dec 06, 2018 | 42.82 | 43.14 | 42.31 | 43.07 | 361,062 | -0.43(-1.00%) |
Dec 04, 2018 | 44.44 | 44.48 | 43.45 | 43.50 | 316,951 | -1.14(-2.56%) |