Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.23 | 46.32 | 46.04 | 46.12 | 528,338 | -0.21(-0.46%) |
Feb 27, 2019 | 46.13 | 46.35 | 46.02 | 46.33 | 583,827 | +0.23(+0.50%) |
Feb 26, 2019 | 46.23 | 46.36 | 46.02 | 46.10 | 921,577 | -0.13(-0.29%) |
Feb 25, 2019 | 46.23 | 46.37 | 46.17 | 46.24 | 1,214,019 | +0.26(+0.58%) |
Feb 22, 2019 | 45.65 | 45.97 | 45.57 | 45.97 | 741,324 | +0.52(+1.15%) |
Feb 21, 2019 | 45.58 | 45.65 | 45.34 | 45.45 | 1,194,150 | -0.13(-0.29%) |
Feb 20, 2019 | 45.65 | 45.76 | 45.49 | 45.58 | 717,418 | -0.04(-0.08%) |
Feb 19, 2019 | 45.49 | 45.69 | 45.46 | 45.62 | 627,287 | +0.07(+0.16%) |
Feb 15, 2019 | 45.57 | 45.57 | 45.40 | 45.55 | 1,101,510 | +0.17(+0.37%) |
Feb 14, 2019 | 45.25 | 45.42 | 45.19 | 45.38 | 2,613,869 | -0.02(-0.04%) |
Feb 13, 2019 | 45.46 | 45.52 | 45.28 | 45.40 | 839,020 | +0.02(+0.04%) |
Feb 12, 2019 | 45.23 | 45.41 | 44.89 | 45.38 | 571,810 | +0.36(+0.80%) |
Feb 11, 2019 | 45.11 | 45.18 | 44.65 | 45.02 | 2,603,189 | +0.08(+0.18%) |
Feb 08, 2019 | 44.58 | 44.95 | 44.58 | 44.94 | 1,819,615 | +0.11(+0.26%) |
Feb 07, 2019 | 45.03 | 45.04 | 44.52 | 44.82 | 1,217,298 | -0.39(-0.86%) |
Feb 06, 2019 | 45.17 | 45.31 | 45.12 | 45.21 | 995,318 | +0.17(+0.37%) |
Feb 05, 2019 | 44.88 | 45.12 | 44.83 | 45.04 | 865,124 | +0.21(+0.47%) |
Feb 04, 2019 | 44.70 | 44.84 | 44.55 | 44.83 | 793,017 | +0.12(+0.28%) |
Feb 01, 2019 | 44.49 | 44.73 | 44.45 | 44.71 | 2,263,051 | +0.16(+0.36%) |
Jan 31, 2019 | 44.20 | 44.56 | 44.14 | 44.55 | 1,724,535 | +0.39(+0.88%) |
Jan 30, 2019 | 43.76 | 44.18 | 43.67 | 44.16 | 2,385,336 | +0.78(+1.79%) |
Jan 29, 2019 | 43.65 | 43.65 | 43.32 | 43.39 | 4,387,079 | -0.19(-0.42%) |
Jan 28, 2019 | 43.46 | 43.60 | 43.32 | 43.57 | 953,077 | -0.21(-0.48%) |
Jan 25, 2019 | 43.68 | 43.83 | 43.54 | 43.78 | 1,050,099 | +0.32(+0.73%) |
Jan 24, 2019 | 43.11 | 43.47 | 43.05 | 43.46 | 1,279,536 | +0.41(+0.96%) |
Jan 23, 2019 | 43.21 | 43.31 | 42.80 | 43.05 | 1,324,248 | +0.01(+0.02%) |
Jan 22, 2019 | 43.33 | 43.51 | 42.87 | 43.04 | 1,020,899 | -0.56(-1.27%) |
Jan 18, 2019 | 43.50 | 43.68 | 43.32 | 43.60 | 1,600,782 | +0.27(+0.63%) |
Jan 17, 2019 | 42.97 | 43.48 | 42.95 | 43.32 | 1,058,072 | +0.32(+0.74%) |
Jan 16, 2019 | 43.16 | 43.19 | 42.97 | 43.01 | 2,021,982 | -0.04(-0.08%) |
Jan 15, 2019 | 42.74 | 43.12 | 42.74 | 43.04 | 939,197 | +0.33(+0.76%) |
Jan 14, 2019 | 42.85 | 42.85 | 42.63 | 42.72 | 1,253,723 | -0.34(-0.80%) |
Jan 11, 2019 | 42.83 | 43.12 | 42.81 | 43.06 | 778,216 | +0.09(+0.21%) |
Jan 10, 2019 | 42.65 | 43.00 | 42.56 | 42.97 | 1,146,354 | +0.19(+0.43%) |
Jan 09, 2019 | 42.57 | 42.91 | 42.57 | 42.79 | 1,618,109 | +0.36(+0.85%) |
Jan 08, 2019 | 42.41 | 42.52 | 41.97 | 42.42 | 1,227,038 | +0.34(+0.82%) |
Jan 07, 2019 | 41.43 | 42.20 | 41.36 | 42.08 | 1,408,179 | +0.58(+1.40%) |
Jan 04, 2019 | 40.96 | 41.58 | 40.91 | 41.50 | 2,545,055 | +1.00(+2.46%) |
Jan 03, 2019 | 40.86 | 40.96 | 40.48 | 40.50 | 1,612,867 | -0.73(-1.77%) |
Jan 02, 2019 | 40.77 | 41.27 | 40.77 | 41.23 | 1,812,184 | -0.02(-0.04%) |
Dec 31, 2018 | 41.28 | 41.41 | 41.02 | 41.25 | 1,483,953 | +0.13(+0.32%) |
Dec 28, 2018 | 41.10 | 41.45 | 40.91 | 41.12 | 1,605,092 | -0.15(-0.36%) |
Dec 27, 2018 | 40.44 | 41.27 | 40.32 | 41.27 | 1,828,252 | +0.41(+0.99%) |
Dec 26, 2018 | 40.09 | 40.89 | 39.79 | 40.86 | 2,250,720 | +1.08(+2.70%) |
Dec 24, 2018 | 39.99 | 40.30 | 39.79 | 39.79 | 1,596,926 | -0.37(-0.92%) |
Dec 21, 2018 | 40.94 | 41.12 | 40.06 | 40.16 | 2,791,983 | -0.67(-1.64%) |
Dec 20, 2018 | 41.03 | 41.40 | 40.37 | 40.83 | 6,798,425 | -0.40(-0.96%) |
Dec 19, 2018 | 41.60 | 41.97 | 41.07 | 41.23 | 1,756,742 | -0.46(-1.09%) |
Dec 18, 2018 | 42.11 | 42.22 | 41.57 | 41.68 | 2,157,068 | -0.13(-0.30%) |
Dec 17, 2018 | 42.36 | 42.44 | 41.69 | 41.81 | 1,083,196 | -0.73(-1.72%) |
Dec 14, 2018 | 42.59 | 42.88 | 42.48 | 42.54 | 1,052,620 | -0.38(-0.89%) |
Dec 13, 2018 | 43.13 | 43.23 | 42.79 | 42.92 | 1,388,985 | -0.10(-0.24%) |
Dec 12, 2018 | 43.14 | 43.33 | 43.01 | 43.02 | 1,243,660 | +0.21(+0.50%) |
Dec 11, 2018 | 42.95 | 43.17 | 42.65 | 42.81 | 1,803,850 | +0.06(+0.14%) |
Dec 10, 2018 | 42.51 | 42.82 | 42.27 | 42.75 | 2,380,440 | +0.06(+0.14%) |
Dec 07, 2018 | 43.27 | 43.42 | 42.56 | 42.69 | 1,909,383 | -0.63(-1.45%) |
Dec 06, 2018 | 42.79 | 43.32 | 42.58 | 43.32 | 1,761,211 | -0.03(-0.08%) |
Dec 04, 2018 | 44.00 | 44.14 | 43.29 | 43.35 | 1,710,464 | -0.82(-1.85%) |