Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.23 | 46.68 | 46.23 | 46.41 | 329,286 | -0.05(-0.11%) |
Feb 27, 2019 | 46.07 | 46.84 | 46.07 | 46.46 | 211,740 | -0.46(-0.98%) |
Feb 26, 2019 | 46.37 | 46.99 | 46.37 | 46.92 | 171,188 | +0.33(+0.71%) |
Feb 25, 2019 | 46.69 | 46.87 | 46.18 | 46.59 | 393,983 | -0.02(-0.04%) |
Feb 22, 2019 | 46.28 | 46.74 | 46.28 | 46.61 | 290,900 | +0.72(+1.57%) |
Feb 21, 2019 | 46.18 | 46.22 | 45.79 | 45.89 | 232,170 | -0.84(-1.80%) |
Feb 20, 2019 | 46.52 | 47.05 | 46.52 | 46.73 | 261,968 | +1.12(+2.46%) |
Feb 19, 2019 | 45.20 | 45.85 | 45.00 | 45.61 | 465,108 | -1.75(-3.70%) |
Feb 15, 2019 | 47.22 | 47.46 | 47.01 | 47.36 | 794,800 | -1.02(-2.11%) |
Feb 14, 2019 | 48.20 | 48.55 | 48.12 | 48.38 | 591,321 | -0.21(-0.43%) |
Feb 13, 2019 | 48.33 | 49.79 | 48.31 | 48.59 | 779,298 | +1.85(+3.96%) |
Feb 12, 2019 | 46.30 | 46.84 | 46.22 | 46.74 | 283,821 | +1.22(+2.67%) |
Feb 11, 2019 | 45.56 | 45.69 | 45.31 | 45.52 | 377,209 | +0.32(+0.72%) |
Feb 08, 2019 | 45.04 | 45.36 | 44.91 | 45.20 | 647,100 | +0.35(+0.78%) |
Feb 07, 2019 | 45.25 | 45.35 | 44.68 | 44.85 | 1,273,692 | +2.35(+5.53%) |
Feb 06, 2019 | 41.65 | 42.84 | 41.35 | 42.50 | 670,254 | +3.05(+7.73%) |
Feb 05, 2019 | 38.68 | 40.00 | 38.35 | 39.45 | 772,577 | +0.92(+2.39%) |
Feb 04, 2019 | 38.15 | 38.58 | 38.15 | 38.53 | 232,016 | +0.08(+0.21%) |
Feb 01, 2019 | 38.94 | 38.94 | 38.26 | 38.45 | 651,800 | -0.80(-2.04%) |
Jan 31, 2019 | 38.75 | 39.30 | 38.75 | 39.25 | 190,267 | +0.58(+1.50%) |
Jan 30, 2019 | 37.28 | 39.04 | 37.28 | 38.67 | 618,401 | +1.28(+3.42%) |
Jan 29, 2019 | 37.42 | 37.69 | 37.33 | 37.39 | 287,806 | +0.66(+1.80%) |
Jan 28, 2019 | 36.70 | 36.85 | 36.32 | 36.73 | 439,393 | -0.63(-1.69%) |
Jan 25, 2019 | 37.36 | 37.59 | 37.23 | 37.36 | 224,800 | +0.55(+1.49%) |
Jan 24, 2019 | 36.57 | 36.81 | 36.46 | 36.81 | 188,392 | +0.24(+0.66%) |
Jan 23, 2019 | 36.56 | 37.19 | 36.36 | 36.57 | 295,162 | +1.05(+2.97%) |
Jan 22, 2019 | 35.98 | 35.99 | 35.34 | 35.52 | 399,687 | -0.84(-2.32%) |
Jan 18, 2019 | 35.98 | 36.37 | 35.87 | 36.36 | 357,600 | +0.62(+1.73%) |
Jan 17, 2019 | 35.52 | 36.07 | 35.42 | 35.74 | 455,666 | +0.19(+0.53%) |
Jan 16, 2019 | 35.41 | 35.66 | 35.32 | 35.55 | 446,603 | +0.27(+0.77%) |
Jan 15, 2019 | 35.09 | 35.40 | 34.99 | 35.28 | 452,355 | +0.30(+0.87%) |
Jan 14, 2019 | 35.23 | 35.32 | 34.94 | 34.98 | 220,496 | -0.45(-1.26%) |
Jan 11, 2019 | 35.32 | 35.48 | 35.02 | 35.42 | 152,100 | -0.08(-0.23%) |
Jan 10, 2019 | 35.18 | 35.55 | 34.84 | 35.50 | 270,475 | -0.57(-1.58%) |
Jan 09, 2019 | 36.08 | 36.48 | 36.00 | 36.07 | 589,851 | +0.05(+0.12%) |
Jan 08, 2019 | 36.06 | 36.38 | 35.62 | 36.02 | 456,477 | +1.98(+5.80%) |
Jan 07, 2019 | 34.00 | 34.53 | 33.80 | 34.05 | 343,294 | +0.00(+0.00%) |
Jan 04, 2019 | 32.56 | 34.18 | 32.56 | 34.05 | 422,100 | +1.84(+5.71%) |
Jan 03, 2019 | 32.89 | 32.94 | 32.17 | 32.21 | 332,330 | -0.61(-1.86%) |
Jan 02, 2019 | 32.26 | 33.00 | 32.16 | 32.82 | 233,693 | +0.22(+0.67%) |
Dec 31, 2018 | 33.39 | 33.39 | 32.43 | 32.60 | 502,300 | -0.15(-0.46%) |
Dec 28, 2018 | 33.16 | 33.20 | 32.52 | 32.75 | 461,700 | +0.35(+1.08%) |
Dec 27, 2018 | 32.16 | 32.43 | 31.50 | 32.40 | 1,365,462 | +0.36(+1.12%) |
Dec 26, 2018 | 31.76 | 32.50 | 31.08 | 32.04 | 1,317,315 | -0.86(-2.61%) |
Dec 24, 2018 | 33.00 | 33.30 | 32.66 | 32.90 | 591,300 | -0.34(-1.02%) |
Dec 21, 2018 | 34.05 | 34.60 | 33.22 | 33.24 | 579,500 | -1.11(-3.23%) |
Dec 20, 2018 | 34.92 | 35.05 | 34.06 | 34.35 | 827,788 | -0.78(-2.22%) |
Dec 19, 2018 | 36.33 | 36.40 | 34.95 | 35.13 | 639,748 | -1.27(-3.50%) |
Dec 18, 2018 | 36.80 | 37.06 | 36.30 | 36.41 | 370,180 | -0.52(-1.42%) |
Dec 17, 2018 | 37.15 | 37.48 | 36.59 | 36.93 | 323,609 | -0.40(-1.07%) |
Dec 14, 2018 | 37.61 | 37.65 | 37.25 | 37.33 | 240,200 | -2.72(-6.79%) |
Dec 13, 2018 | 39.49 | 40.05 | 38.93 | 40.05 | 196,746 | +0.07(+0.19%) |
Dec 12, 2018 | 39.72 | 40.34 | 39.72 | 39.98 | 378,084 | +0.72(+1.82%) |
Dec 11, 2018 | 39.53 | 39.76 | 39.05 | 39.26 | 318,096 | +1.15(+3.02%) |
Dec 10, 2018 | 38.39 | 38.39 | 37.45 | 38.11 | 401,152 | -1.39(-3.52%) |
Dec 07, 2018 | 39.55 | 39.78 | 39.04 | 39.50 | 472,800 | -1.35(-3.30%) |
Dec 06, 2018 | 40.23 | 40.92 | 39.80 | 40.85 | 266,456 | -0.50(-1.21%) |
Dec 04, 2018 | 42.68 | 42.68 | 41.05 | 41.35 | 321,000 | -0.85(-2.01%) |