Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.00 | 42.80 | 42.00 | 42.75 | 383,943 | +1.59(+3.86%) |
Feb 27, 2019 | 40.99 | 41.63 | 40.77 | 41.16 | 266,952 | +1.00(+2.49%) |
Feb 26, 2019 | 40.64 | 40.69 | 39.79 | 40.17 | 186,580 | +0.37(+0.94%) |
Feb 25, 2019 | 39.76 | 40.01 | 39.20 | 39.79 | 241,604 | -1.32(-3.20%) |
Feb 22, 2019 | 41.44 | 41.64 | 40.76 | 41.11 | 265,898 | -1.39(-3.27%) |
Feb 21, 2019 | 42.30 | 43.08 | 42.22 | 42.50 | 217,702 | +0.28(+0.66%) |
Feb 20, 2019 | 42.25 | 42.57 | 41.44 | 42.22 | 350,371 | -0.73(-1.70%) |
Feb 19, 2019 | 44.45 | 44.48 | 42.67 | 42.95 | 172,859 | -0.99(-2.25%) |
Feb 15, 2019 | 43.86 | 44.38 | 43.84 | 43.94 | 170,766 | +0.23(+0.53%) |
Feb 14, 2019 | 44.73 | 44.84 | 43.34 | 43.70 | 172,739 | -0.28(-0.64%) |
Feb 13, 2019 | 42.98 | 44.24 | 42.76 | 43.98 | 261,172 | +0.88(+2.04%) |
Feb 12, 2019 | 42.99 | 43.20 | 42.50 | 43.11 | 132,461 | -1.04(-2.35%) |
Feb 11, 2019 | 43.44 | 44.21 | 43.43 | 44.14 | 176,687 | +0.42(+0.96%) |
Feb 08, 2019 | 43.97 | 44.63 | 43.51 | 43.72 | 421,345 | +0.83(+1.94%) |
Feb 07, 2019 | 42.72 | 43.99 | 42.06 | 42.89 | 369,391 | +1.26(+3.03%) |
Feb 06, 2019 | 40.56 | 41.91 | 40.56 | 41.63 | 336,721 | +1.52(+3.79%) |
Feb 05, 2019 | 41.24 | 41.35 | 39.98 | 40.11 | 212,739 | -1.61(-3.87%) |
Feb 04, 2019 | 42.42 | 42.56 | 41.42 | 41.72 | 117,750 | -0.26(-0.62%) |
Feb 01, 2019 | 41.85 | 42.33 | 41.72 | 41.99 | 235,366 | +0.97(+2.37%) |
Jan 31, 2019 | 41.91 | 41.91 | 40.88 | 41.02 | 266,233 | -1.10(-2.62%) |
Jan 30, 2019 | 44.17 | 44.77 | 41.82 | 42.12 | 216,011 | -2.84(-6.31%) |
Jan 29, 2019 | 44.54 | 45.24 | 44.45 | 44.95 | 165,792 | -0.17(-0.37%) |
Jan 28, 2019 | 45.74 | 46.14 | 45.09 | 45.12 | 135,763 | +1.31(+2.98%) |
Jan 25, 2019 | 44.12 | 44.29 | 43.45 | 43.82 | 262,041 | -1.87(-4.09%) |
Jan 24, 2019 | 46.75 | 46.77 | 45.47 | 45.68 | 137,242 | -1.29(-2.74%) |
Jan 23, 2019 | 46.98 | 48.09 | 46.81 | 46.97 | 164,886 | -1.31(-2.71%) |
Jan 22, 2019 | 47.66 | 48.97 | 47.36 | 48.28 | 351,488 | +2.38(+5.19%) |
Jan 18, 2019 | 46.12 | 46.38 | 45.44 | 45.90 | 201,298 | -0.69(-1.48%) |
Jan 17, 2019 | 48.44 | 48.51 | 45.96 | 46.59 | 200,164 | -0.64(-1.36%) |
Jan 16, 2019 | 47.97 | 47.97 | 46.77 | 47.23 | 224,161 | -1.72(-3.51%) |
Jan 15, 2019 | 49.24 | 49.33 | 48.22 | 48.95 | 205,962 | -1.11(-2.22%) |
Jan 14, 2019 | 50.73 | 50.92 | 49.39 | 50.06 | 158,406 | +1.23(+2.52%) |
Jan 11, 2019 | 49.08 | 49.56 | 48.58 | 48.83 | 94,703 | +0.77(+1.59%) |
Jan 10, 2019 | 49.85 | 49.85 | 48.00 | 48.06 | 186,750 | -1.07(-2.18%) |
Jan 09, 2019 | 50.37 | 50.37 | 48.31 | 49.14 | 267,033 | -2.86(-5.49%) |
Jan 08, 2019 | 52.45 | 53.27 | 51.64 | 51.99 | 139,184 | -0.35(-0.66%) |
Jan 07, 2019 | 52.65 | 53.58 | 51.85 | 52.34 | 102,207 | -0.49(-0.94%) |
Jan 04, 2019 | 55.96 | 56.16 | 52.10 | 52.83 | 235,152 | -5.54(-9.50%) |
Jan 03, 2019 | 57.27 | 58.97 | 57.13 | 58.38 | 165,228 | +2.94(+5.30%) |
Jan 02, 2019 | 57.85 | 57.87 | 55.31 | 55.44 | 98,188 | -0.33(-0.59%) |
Dec 31, 2018 | 53.90 | 56.33 | 53.86 | 55.76 | 89,668 | +0.59(+1.07%) |
Dec 28, 2018 | 55.17 | 55.94 | 54.11 | 55.18 | 122,236 | -1.32(-2.33%) |
Dec 27, 2018 | 58.62 | 59.27 | 56.47 | 56.49 | 202,039 | +0.25(+0.45%) |
Dec 26, 2018 | 58.74 | 60.42 | 56.20 | 56.24 | 192,259 | -3.55(-5.94%) |
Dec 24, 2018 | 58.63 | 59.88 | 57.54 | 59.79 | 302,818 | +1.44(+2.47%) |
Dec 21, 2018 | 56.59 | 59.13 | 55.67 | 58.35 | 498,385 | +1.52(+2.68%) |
Dec 20, 2018 | 56.60 | 58.47 | 55.53 | 56.83 | 503,280 | -1.53(-2.63%) |
Dec 19, 2018 | 54.79 | 59.64 | 53.42 | 58.36 | 539,081 | +2.81(+5.05%) |
Dec 18, 2018 | 55.39 | 56.05 | 54.62 | 55.55 | 250,310 | -1.14(-2.02%) |
Dec 17, 2018 | 54.99 | 57.22 | 54.34 | 56.70 | 433,978 | +1.57(+2.85%) |
Dec 14, 2018 | 54.97 | 55.30 | 53.83 | 55.13 | 234,616 | +2.31(+4.36%) |
Dec 13, 2018 | 52.32 | 53.04 | 51.85 | 52.82 | 333,692 | -0.13(-0.25%) |
Dec 12, 2018 | 52.52 | 52.99 | 51.36 | 52.95 | 163,551 | -2.63(-4.73%) |
Dec 11, 2018 | 54.46 | 56.75 | 54.35 | 55.58 | 344,431 | -1.17(-2.06%) |
Dec 10, 2018 | 56.24 | 58.86 | 55.90 | 56.75 | 484,866 | +1.54(+2.80%) |
Dec 07, 2018 | 52.33 | 55.46 | 51.38 | 55.21 | 414,909 | +3.20(+6.15%) |
Dec 06, 2018 | 54.70 | 55.65 | 52.01 | 52.01 | 569,616 | +1.44(+2.85%) |
Dec 04, 2018 | 47.49 | 50.98 | 47.31 | 50.57 | 412,650 | +2.91(+6.11%) |