Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.49 | 46.63 | 46.33 | 46.47 | 1,839,906 | +0.05(+0.10%) |
Feb 27, 2019 | 46.28 | 46.61 | 46.17 | 46.42 | 1,162,608 | -0.01(-0.02%) |
Feb 26, 2019 | 46.63 | 46.94 | 46.42 | 46.43 | 1,124,193 | -0.33(-0.70%) |
Feb 25, 2019 | 46.77 | 47.21 | 46.75 | 46.76 | 1,087,474 | +0.19(+0.40%) |
Feb 22, 2019 | 46.44 | 46.61 | 46.22 | 46.58 | 1,051,109 | +0.25(+0.55%) |
Feb 21, 2019 | 46.22 | 46.73 | 46.12 | 46.32 | 1,285,617 | +0.09(+0.19%) |
Feb 20, 2019 | 45.81 | 46.41 | 45.55 | 46.23 | 1,382,230 | +0.37(+0.81%) |
Feb 19, 2019 | 45.66 | 46.07 | 45.32 | 45.86 | 1,302,400 | +0.35(+0.77%) |
Feb 15, 2019 | 45.20 | 45.55 | 45.11 | 45.51 | 1,950,360 | +0.80(+1.79%) |
Feb 14, 2019 | 45.39 | 45.41 | 44.70 | 44.71 | 2,425,094 | -0.87(-1.90%) |
Feb 13, 2019 | 44.87 | 46.02 | 44.79 | 45.58 | 1,473,794 | +0.83(+1.85%) |
Feb 12, 2019 | 43.62 | 45.12 | 43.59 | 44.75 | 2,490,125 | +1.33(+3.05%) |
Feb 11, 2019 | 45.02 | 45.02 | 43.05 | 43.43 | 3,658,764 | -2.84(-6.13%) |
Feb 08, 2019 | 46.38 | 46.62 | 45.78 | 46.26 | 1,018,891 | -0.36(-0.77%) |
Feb 07, 2019 | 46.53 | 46.78 | 46.19 | 46.62 | 827,333 | -0.18(-0.38%) |
Feb 06, 2019 | 46.68 | 46.90 | 46.59 | 46.80 | 606,009 | -0.06(-0.12%) |
Feb 05, 2019 | 46.81 | 46.86 | 46.49 | 46.86 | 658,425 | +0.07(+0.15%) |
Feb 04, 2019 | 46.72 | 46.82 | 46.37 | 46.79 | 593,493 | -0.04(-0.08%) |
Feb 01, 2019 | 46.86 | 46.88 | 46.49 | 46.83 | 761,654 | +0.15(+0.31%) |
Jan 31, 2019 | 46.52 | 46.77 | 46.28 | 46.68 | 1,604,304 | -0.20(-0.44%) |
Jan 30, 2019 | 46.58 | 47.02 | 46.23 | 46.89 | 774,085 | +0.37(+0.80%) |
Jan 29, 2019 | 46.38 | 46.58 | 46.22 | 46.52 | 736,218 | +0.08(+0.17%) |
Jan 28, 2019 | 46.26 | 46.54 | 46.00 | 46.44 | 687,888 | -0.14(-0.29%) |
Jan 25, 2019 | 46.58 | 46.89 | 46.44 | 46.58 | 705,220 | +0.36(+0.78%) |
Jan 24, 2019 | 46.02 | 46.39 | 45.90 | 46.22 | 527,671 | +0.16(+0.34%) |
Jan 23, 2019 | 45.88 | 46.16 | 45.52 | 46.06 | 885,389 | +0.31(+0.68%) |
Jan 22, 2019 | 46.12 | 46.37 | 45.49 | 45.75 | 1,361,128 | -0.58(-1.24%) |
Jan 18, 2019 | 45.66 | 46.35 | 45.60 | 46.32 | 1,525,155 | +0.71(+1.56%) |
Jan 17, 2019 | 45.32 | 45.71 | 45.22 | 45.61 | 1,267,805 | +0.12(+0.26%) |
Jan 16, 2019 | 45.50 | 45.85 | 45.28 | 45.49 | 1,309,518 | +0.03(+0.06%) |
Jan 15, 2019 | 45.44 | 45.70 | 45.11 | 45.46 | 957,211 | +0.00(+0.00%) |
Jan 14, 2019 | 45.12 | 45.76 | 44.92 | 45.46 | 1,190,687 | +0.07(+0.15%) |
Jan 11, 2019 | 45.01 | 45.45 | 44.98 | 45.40 | 911,256 | +0.19(+0.41%) |
Jan 10, 2019 | 44.79 | 45.27 | 44.67 | 45.21 | 1,559,655 | +0.33(+0.74%) |
Jan 09, 2019 | 44.77 | 45.11 | 44.61 | 44.88 | 1,067,391 | +0.19(+0.44%) |
Jan 08, 2019 | 45.03 | 45.16 | 44.19 | 44.68 | 1,134,780 | -0.11(-0.24%) |
Jan 07, 2019 | 44.36 | 45.39 | 44.26 | 44.79 | 1,258,309 | +0.30(+0.68%) |
Jan 04, 2019 | 44.05 | 44.75 | 43.97 | 44.49 | 1,128,270 | +1.10(+2.54%) |
Jan 03, 2019 | 43.79 | 44.06 | 43.31 | 43.39 | 1,123,156 | -0.55(-1.24%) |
Jan 02, 2019 | 43.59 | 44.29 | 43.54 | 43.93 | 1,154,810 | -0.43(-0.97%) |
Dec 31, 2018 | 43.95 | 44.36 | 43.79 | 44.36 | 863,338 | +0.59(+1.36%) |
Dec 28, 2018 | 44.12 | 44.44 | 43.51 | 43.77 | 1,046,389 | -0.06(-0.13%) |
Dec 27, 2018 | 42.63 | 43.84 | 42.25 | 43.83 | 1,105,627 | +0.50(+1.15%) |
Dec 26, 2018 | 41.61 | 43.34 | 40.99 | 43.33 | 1,135,970 | +1.87(+4.51%) |
Dec 24, 2018 | 42.50 | 42.76 | 41.46 | 41.46 | 703,373 | -1.30(-3.03%) |
Dec 21, 2018 | 43.43 | 44.58 | 42.74 | 42.76 | 2,325,493 | -0.76(-1.75%) |
Dec 20, 2018 | 43.40 | 44.09 | 43.21 | 43.52 | 1,321,895 | -0.22(-0.51%) |
Dec 19, 2018 | 43.86 | 45.11 | 43.54 | 43.74 | 1,534,610 | -0.18(-0.40%) |
Dec 18, 2018 | 44.09 | 44.64 | 43.57 | 43.91 | 1,313,254 | +0.05(+0.11%) |
Dec 17, 2018 | 43.84 | 44.69 | 43.68 | 43.87 | 1,702,349 | -0.06(-0.13%) |
Dec 14, 2018 | 43.90 | 44.45 | 43.84 | 43.92 | 1,419,162 | -0.43(-0.97%) |
Dec 13, 2018 | 44.09 | 44.38 | 43.95 | 44.35 | 1,622,789 | +0.41(+0.93%) |
Dec 12, 2018 | 44.32 | 44.63 | 43.91 | 43.94 | 729,205 | +0.22(+0.51%) |
Dec 11, 2018 | 44.53 | 44.88 | 43.58 | 43.72 | 800,706 | -0.27(-0.62%) |
Dec 10, 2018 | 44.67 | 44.67 | 43.33 | 43.99 | 1,151,728 | -0.62(-1.40%) |
Dec 07, 2018 | 45.80 | 46.37 | 44.40 | 44.62 | 1,748,224 | -1.11(-2.43%) |
Dec 06, 2018 | 45.05 | 45.73 | 44.20 | 45.73 | 2,242,190 | -0.05(-0.11%) |
Dec 04, 2018 | 47.14 | 47.25 | 45.68 | 45.78 | 1,544,035 | -1.49(-3.15%) |