Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.36 | 45.48 | 44.97 | 45.01 | 1,791,989 | -0.31(-0.68%) |
Feb 27, 2019 | 44.89 | 45.45 | 44.76 | 45.32 | 1,829,899 | +0.45(+1.00%) |
Feb 26, 2019 | 45.07 | 45.51 | 44.80 | 44.87 | 662,130 | -0.52(-1.14%) |
Feb 25, 2019 | 45.41 | 45.95 | 45.36 | 45.39 | 370,261 | -0.16(-0.35%) |
Feb 22, 2019 | 45.44 | 45.68 | 45.32 | 45.55 | 237,545 | +0.15(+0.33%) |
Feb 21, 2019 | 45.77 | 45.77 | 45.26 | 45.40 | 185,849 | -0.33(-0.72%) |
Feb 20, 2019 | 45.12 | 45.74 | 44.93 | 45.73 | 336,947 | +0.64(+1.41%) |
Feb 19, 2019 | 44.37 | 45.29 | 44.30 | 45.09 | 237,114 | +0.45(+1.00%) |
Feb 15, 2019 | 43.94 | 44.75 | 43.94 | 44.65 | 327,052 | +0.99(+2.28%) |
Feb 14, 2019 | 43.76 | 43.93 | 43.43 | 43.65 | 292,482 | -0.43(-0.97%) |
Feb 13, 2019 | 44.57 | 44.69 | 44.05 | 44.08 | 299,842 | -0.42(-0.94%) |
Feb 12, 2019 | 44.14 | 44.71 | 44.10 | 44.50 | 205,240 | +0.64(+1.45%) |
Feb 11, 2019 | 43.67 | 43.91 | 43.46 | 43.86 | 351,203 | +0.33(+0.75%) |
Feb 08, 2019 | 43.95 | 44.17 | 43.19 | 43.53 | 275,459 | -0.55(-1.24%) |
Feb 07, 2019 | 44.19 | 45.11 | 43.88 | 44.08 | 536,085 | +0.11(+0.25%) |
Feb 06, 2019 | 44.06 | 44.38 | 43.87 | 43.97 | 236,557 | -0.25(-0.56%) |
Feb 05, 2019 | 44.73 | 44.73 | 43.93 | 44.22 | 296,617 | -0.38(-0.85%) |
Feb 04, 2019 | 44.17 | 44.60 | 43.89 | 44.60 | 397,516 | +0.42(+0.95%) |
Feb 01, 2019 | 44.12 | 44.48 | 43.98 | 44.18 | 399,663 | +0.05(+0.11%) |
Jan 31, 2019 | 44.20 | 44.37 | 43.46 | 44.13 | 442,238 | -0.27(-0.60%) |
Jan 30, 2019 | 44.87 | 44.92 | 44.28 | 44.40 | 592,001 | -0.47(-1.04%) |
Jan 29, 2019 | 45.27 | 45.42 | 44.86 | 44.86 | 333,261 | -0.42(-0.92%) |
Jan 28, 2019 | 45.20 | 45.60 | 45.00 | 45.28 | 290,160 | -0.13(-0.28%) |
Jan 25, 2019 | 45.33 | 45.77 | 45.17 | 45.41 | 691,214 | +0.19(+0.42%) |
Jan 24, 2019 | 44.92 | 45.36 | 44.79 | 45.22 | 375,500 | +0.12(+0.26%) |
Jan 23, 2019 | 45.37 | 45.57 | 44.68 | 45.10 | 446,776 | +0.01(+0.02%) |
Jan 22, 2019 | 44.35 | 45.67 | 44.35 | 45.09 | 791,399 | +0.75(+1.68%) |
Jan 18, 2019 | 43.45 | 44.39 | 43.23 | 44.35 | 261,480 | +0.85(+1.94%) |
Jan 17, 2019 | 43.19 | 43.56 | 42.57 | 43.50 | 599,798 | +0.20(+0.46%) |
Jan 16, 2019 | 42.30 | 43.32 | 42.22 | 43.30 | 378,454 | +1.23(+2.93%) |
Jan 15, 2019 | 41.81 | 42.12 | 41.16 | 42.07 | 558,169 | +0.16(+0.38%) |
Jan 14, 2019 | 41.25 | 42.02 | 41.16 | 41.91 | 482,220 | +0.41(+0.98%) |
Jan 11, 2019 | 41.12 | 41.58 | 40.86 | 41.50 | 325,644 | +0.18(+0.43%) |
Jan 10, 2019 | 41.42 | 41.54 | 40.89 | 41.32 | 325,543 | -0.22(-0.53%) |
Jan 09, 2019 | 41.57 | 41.78 | 41.27 | 41.54 | 765,579 | +0.11(+0.26%) |
Jan 08, 2019 | 41.54 | 41.58 | 40.76 | 41.43 | 367,599 | +0.18(+0.43%) |
Jan 07, 2019 | 40.80 | 41.61 | 40.62 | 41.26 | 902,538 | +0.26(+0.63%) |
Jan 04, 2019 | 40.75 | 41.31 | 40.50 | 41.00 | 1,113,807 | +0.82(+2.03%) |
Jan 03, 2019 | 40.16 | 40.73 | 39.90 | 40.18 | 358,166 | -0.15(-0.37%) |
Jan 02, 2019 | 38.84 | 40.33 | 38.82 | 40.33 | 494,757 | +0.92(+2.35%) |
Dec 31, 2018 | 39.41 | 39.59 | 38.72 | 39.41 | 540,058 | +0.31(+0.79%) |
Dec 28, 2018 | 39.06 | 39.62 | 38.81 | 39.10 | 616,390 | +0.03(+0.08%) |
Dec 27, 2018 | 38.31 | 39.07 | 37.78 | 39.07 | 574,339 | +0.12(+0.31%) |
Dec 26, 2018 | 37.42 | 38.99 | 36.92 | 38.95 | 425,422 | +1.74(+4.68%) |
Dec 24, 2018 | 37.40 | 37.82 | 37.06 | 37.21 | 452,060 | -0.56(-1.47%) |
Dec 21, 2018 | 37.96 | 39.01 | 37.71 | 37.76 | 2,036,734 | -0.46(-1.20%) |
Dec 20, 2018 | 37.79 | 38.44 | 37.73 | 38.22 | 675,181 | +0.35(+0.92%) |
Dec 19, 2018 | 38.90 | 39.31 | 37.65 | 37.87 | 566,391 | -0.98(-2.53%) |
Dec 18, 2018 | 39.55 | 39.81 | 38.61 | 38.86 | 800,767 | -0.40(-1.01%) |
Dec 17, 2018 | 38.95 | 39.82 | 38.94 | 39.26 | 694,984 | +0.06(+0.15%) |
Dec 14, 2018 | 39.69 | 40.27 | 39.09 | 39.20 | 470,866 | -0.91(-2.28%) |
Dec 13, 2018 | 41.09 | 41.09 | 39.98 | 40.11 | 705,605 | -0.82(-1.99%) |
Dec 12, 2018 | 41.19 | 41.40 | 40.77 | 40.93 | 417,152 | +0.35(+0.85%) |
Dec 11, 2018 | 41.47 | 41.63 | 40.25 | 40.58 | 368,951 | -0.30(-0.73%) |
Dec 10, 2018 | 41.74 | 41.84 | 40.40 | 40.88 | 756,253 | -1.04(-2.48%) |
Dec 07, 2018 | 42.44 | 43.10 | 41.64 | 41.92 | 341,401 | -0.57(-1.35%) |
Dec 06, 2018 | 41.94 | 42.50 | 41.01 | 42.49 | 539,891 | -0.14(-0.32%) |
Dec 04, 2018 | 45.19 | 45.29 | 42.45 | 42.63 | 664,898 | -2.63(-5.81%) |