Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.20 | 48.44 | 48.02 | 48.16 | 1,223,154 | -0.10(-0.21%) |
Feb 27, 2019 | 47.98 | 48.28 | 47.67 | 48.26 | 905,784 | +0.14(+0.29%) |
Feb 26, 2019 | 47.77 | 48.49 | 47.75 | 48.12 | 1,187,073 | +0.29(+0.61%) |
Feb 25, 2019 | 47.70 | 48.04 | 47.40 | 47.83 | 1,166,119 | +0.00(+0.00%) |
Feb 22, 2019 | 47.48 | 48.12 | 46.84 | 47.83 | 1,283,762 | -0.28(-0.58%) |
Feb 21, 2019 | 48.13 | 48.37 | 47.96 | 48.11 | 2,320,991 | -0.14(-0.29%) |
Feb 20, 2019 | 48.64 | 48.81 | 48.22 | 48.25 | 1,573,791 | -0.43(-0.88%) |
Feb 19, 2019 | 48.68 | 49.00 | 48.37 | 48.68 | 1,077,107 | +0.02(+0.04%) |
Feb 15, 2019 | 48.66 | 48.66 | 48.66 | 0 | +0.47(+0.98%) | |
Feb 14, 2019 | 47.66 | 48.53 | 47.61 | 48.19 | 1,370,564 | +0.53(+1.11%) |
Feb 13, 2019 | 47.25 | 47.68 | 47.16 | 47.66 | 735,797 | +0.49(+1.04%) |
Feb 12, 2019 | 46.98 | 47.25 | 46.72 | 47.17 | 1,316,267 | +0.32(+0.68%) |
Feb 11, 2019 | 47.12 | 47.26 | 46.81 | 46.85 | 862,477 | -0.24(-0.51%) |
Feb 08, 2019 | 47.22 | 47.26 | 46.69 | 47.09 | 1,062,745 | -0.28(-0.59%) |
Feb 07, 2019 | 47.43 | 47.61 | 46.93 | 47.37 | 1,097,357 | -0.20(-0.42%) |
Feb 06, 2019 | 47.16 | 47.71 | 47.15 | 47.57 | 928,137 | +0.15(+0.32%) |
Feb 05, 2019 | 46.89 | 47.50 | 46.85 | 47.42 | 1,038,626 | +0.54(+1.15%) |
Feb 04, 2019 | 46.83 | 47.17 | 46.39 | 46.88 | 985,593 | -0.01(-0.02%) |
Feb 01, 2019 | 46.68 | 47.43 | 46.52 | 46.89 | 1,580,993 | +0.07(+0.15%) |
Jan 31, 2019 | 46.66 | 47.10 | 46.49 | 46.82 | 2,208,313 | +0.25(+0.54%) |
Jan 30, 2019 | 45.78 | 46.69 | 45.77 | 46.57 | 1,172,566 | +0.90(+1.97%) |
Jan 29, 2019 | 45.48 | 45.90 | 45.21 | 45.67 | 1,448,671 | +0.26(+0.57%) |
Jan 28, 2019 | 44.50 | 45.41 | 44.50 | 45.41 | 1,414,358 | +0.52(+1.16%) |
Jan 25, 2019 | 44.29 | 45.19 | 44.05 | 44.89 | 1,157,650 | +0.68(+1.54%) |
Jan 24, 2019 | 43.93 | 44.22 | 43.76 | 44.21 | 1,057,340 | +0.10(+0.23%) |
Jan 23, 2019 | 44.78 | 44.87 | 43.78 | 44.11 | 1,798,925 | -0.42(-0.94%) |
Jan 22, 2019 | 45.02 | 45.12 | 44.44 | 44.53 | 1,159,995 | -0.67(-1.48%) |
Jan 21, 2019 | 45.33 | 45.48 | 44.99 | 45.20 | 342,885 | -0.13(-0.29%) |
Jan 18, 2019 | 45.18 | 45.42 | 44.99 | 45.33 | 1,581,239 | +0.39(+0.87%) |
Jan 17, 2019 | 44.24 | 45.07 | 44.04 | 44.94 | 1,006,555 | +0.75(+1.70%) |
Jan 16, 2019 | 44.48 | 44.74 | 44.02 | 44.19 | 1,294,316 | -0.21(-0.47%) |
Jan 15, 2019 | 43.64 | 44.68 | 43.46 | 44.40 | 1,522,120 | +0.86(+1.98%) |
Jan 14, 2019 | 43.74 | 43.79 | 43.42 | 43.54 | 1,266,566 | -0.20(-0.46%) |
Jan 11, 2019 | 43.60 | 43.81 | 43.23 | 43.74 | 1,926,237 | -0.02(-0.05%) |
Jan 10, 2019 | 43.76 | 43.98 | 43.15 | 43.76 | 1,436,807 | -0.09(-0.21%) |
Jan 09, 2019 | 43.30 | 43.86 | 42.86 | 43.85 | 1,062,980 | +0.84(+1.95%) |
Jan 08, 2019 | 42.82 | 43.34 | 42.76 | 43.01 | 1,536,748 | +0.62(+1.46%) |
Jan 07, 2019 | 42.51 | 42.51 | 41.90 | 42.39 | 1,671,408 | +0.18(+0.43%) |
Jan 04, 2019 | 41.72 | 42.37 | 41.48 | 42.21 | 1,117,366 | +0.86(+2.08%) |
Jan 03, 2019 | 41.02 | 41.63 | 40.70 | 41.35 | 2,970,562 | +0.12(+0.29%) |
Jan 02, 2019 | 40.15 | 41.57 | 39.74 | 41.23 | 1,109,263 | +0.72(+1.78%) |
Dec 31, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.18(+0.45%) | |
Dec 28, 2018 | 40.37 | 40.78 | 40.11 | 40.33 | 1,229,722 | +0.07(+0.17%) |
Dec 27, 2018 | 40.21 | 40.35 | 39.32 | 40.26 | 1,208,912 | +0.75(+1.90%) |
Dec 24, 2018 | 39.51 | 39.51 | 39.51 | 0 | -0.76(-1.89%) | |
Dec 21, 2018 | 41.22 | 41.25 | 40.13 | 40.27 | 3,773,505 | -0.88(-2.14%) |
Dec 20, 2018 | 42.27 | 42.56 | 41.02 | 41.15 | 1,575,064 | -1.21(-2.86%) |
Dec 19, 2018 | 42.90 | 43.11 | 42.15 | 42.36 | 1,619,380 | -0.49(-1.14%) |
Dec 18, 2018 | 42.88 | 43.38 | 42.29 | 42.85 | 3,328,523 | -0.08(-0.19%) |
Dec 17, 2018 | 43.72 | 43.85 | 42.73 | 42.93 | 1,235,316 | -0.98(-2.23%) |
Dec 14, 2018 | 43.60 | 44.16 | 43.53 | 43.91 | 951,996 | -0.34(-0.77%) |
Dec 13, 2018 | 43.76 | 44.57 | 43.50 | 44.25 | 961,795 | +0.63(+1.44%) |
Dec 12, 2018 | 43.78 | 44.30 | 43.56 | 43.62 | 2,334,491 | +0.23(+0.53%) |
Dec 11, 2018 | 43.31 | 43.85 | 43.11 | 43.39 | 1,147,094 | +0.34(+0.79%) |
Dec 10, 2018 | 43.05 | 43.26 | 42.30 | 43.05 | 1,198,206 | -0.21(-0.49%) |
Dec 07, 2018 | 44.75 | 44.75 | 43.09 | 43.26 | 1,213,480 | -0.86(-1.95%) |
Dec 06, 2018 | 44.52 | 44.52 | 43.28 | 44.12 | 1,745,634 | -0.94(-2.09%) |
Dec 05, 2018 | 44.67 | 45.37 | 44.66 | 45.06 | 819,582 | +0.56(+1.26%) |
Dec 04, 2018 | 45.02 | 45.42 | 44.41 | 44.50 | 1,349,947 | -0.67(-1.48%) |