Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.92 | 46.63 | 45.43 | 46.03 | 309,831 | -0.18(-0.39%) |
Feb 27, 2019 | 46.20 | 46.97 | 46.12 | 46.21 | 601,562 | -0.32(-0.69%) |
Feb 26, 2019 | 46.62 | 46.83 | 46.17 | 46.53 | 596,551 | -0.10(-0.21%) |
Feb 25, 2019 | 47.20 | 47.20 | 46.26 | 46.63 | 414,547 | +0.34(+0.73%) |
Feb 22, 2019 | 45.80 | 46.48 | 45.70 | 46.29 | 573,000 | +0.58(+1.27%) |
Feb 21, 2019 | 45.38 | 45.81 | 44.74 | 45.71 | 540,675 | +0.30(+0.66%) |
Feb 20, 2019 | 45.99 | 46.31 | 44.88 | 45.41 | 422,240 | -0.60(-1.30%) |
Feb 19, 2019 | 45.88 | 46.01 | 44.64 | 46.01 | 621,250 | +0.07(+0.15%) |
Feb 15, 2019 | 46.49 | 46.72 | 45.03 | 45.94 | 1,306,700 | -1.12(-2.38%) |
Feb 14, 2019 | 45.55 | 47.62 | 45.55 | 47.06 | 555,260 | +1.02(+2.22%) |
Feb 13, 2019 | 46.38 | 46.56 | 44.97 | 46.04 | 806,737 | -0.02(-0.04%) |
Feb 12, 2019 | 45.30 | 46.56 | 45.23 | 46.06 | 847,967 | +0.17(+0.37%) |
Feb 11, 2019 | 44.89 | 46.02 | 44.02 | 45.89 | 1,085,151 | +1.40(+3.15%) |
Feb 08, 2019 | 42.80 | 45.17 | 42.04 | 44.49 | 2,534,400 | +4.54(+11.36%) |
Feb 07, 2019 | 40.20 | 40.96 | 39.47 | 39.95 | 1,135,080 | -0.47(-1.16%) |
Feb 06, 2019 | 40.59 | 41.27 | 39.57 | 40.42 | 831,167 | -0.05(-0.12%) |
Feb 05, 2019 | 40.80 | 41.26 | 40.41 | 40.47 | 801,358 | -0.21(-0.52%) |
Feb 04, 2019 | 40.75 | 41.73 | 40.40 | 40.68 | 813,517 | -0.10(-0.25%) |
Feb 01, 2019 | 40.02 | 41.13 | 40.02 | 40.78 | 575,300 | +0.60(+1.49%) |
Jan 31, 2019 | 38.62 | 40.52 | 38.39 | 40.18 | 981,797 | +1.57(+4.07%) |
Jan 30, 2019 | 37.98 | 38.65 | 36.73 | 38.61 | 495,102 | +1.19(+3.18%) |
Jan 29, 2019 | 37.80 | 38.46 | 37.12 | 37.42 | 698,932 | +1.04(+2.86%) |
Jan 28, 2019 | 35.92 | 36.52 | 35.31 | 36.38 | 291,788 | -0.10(-0.27%) |
Jan 25, 2019 | 36.32 | 36.62 | 35.88 | 36.48 | 290,700 | +0.65(+1.81%) |
Jan 24, 2019 | 35.26 | 36.14 | 34.94 | 35.83 | 397,682 | +0.58(+1.65%) |
Jan 23, 2019 | 36.50 | 36.91 | 35.10 | 35.25 | 456,792 | -1.08(-2.97%) |
Jan 22, 2019 | 36.00 | 36.41 | 35.64 | 36.33 | 417,461 | -0.13(-0.36%) |
Jan 18, 2019 | 36.56 | 37.40 | 36.20 | 36.46 | 598,600 | +0.08(+0.22%) |
Jan 17, 2019 | 35.34 | 36.80 | 35.05 | 36.38 | 366,744 | +0.79(+2.22%) |
Jan 16, 2019 | 36.29 | 36.52 | 35.14 | 35.59 | 407,099 | -0.69(-1.90%) |
Jan 15, 2019 | 36.40 | 36.90 | 35.32 | 36.28 | 432,328 | +1.28(+3.66%) |
Jan 14, 2019 | 35.03 | 35.45 | 34.50 | 35.00 | 271,197 | -0.49(-1.38%) |
Jan 11, 2019 | 35.35 | 35.90 | 34.45 | 35.49 | 475,100 | -0.10(-0.28%) |
Jan 10, 2019 | 34.92 | 35.74 | 34.84 | 35.59 | 430,252 | +0.24(+0.68%) |
Jan 09, 2019 | 35.32 | 35.66 | 34.96 | 35.35 | 376,075 | +0.26(+0.74%) |
Jan 08, 2019 | 34.53 | 35.12 | 34.25 | 35.09 | 408,626 | +1.09(+3.21%) |
Jan 07, 2019 | 31.52 | 34.21 | 31.20 | 34.00 | 615,197 | +2.55(+8.11%) |
Jan 04, 2019 | 30.01 | 31.73 | 29.71 | 31.45 | 347,500 | +1.94(+6.57%) |
Jan 03, 2019 | 30.63 | 30.90 | 29.48 | 29.51 | 238,968 | -1.56(-5.02%) |
Jan 02, 2019 | 30.45 | 31.43 | 30.01 | 31.07 | 285,730 | -0.09(-0.29%) |
Dec 31, 2018 | 31.20 | 32.05 | 30.34 | 31.16 | 477,200 | +0.33(+1.07%) |
Dec 28, 2018 | 31.03 | 31.71 | 30.05 | 30.83 | 274,700 | +0.02(+0.06%) |
Dec 27, 2018 | 29.69 | 30.82 | 28.99 | 30.81 | 375,412 | +0.60(+1.99%) |
Dec 26, 2018 | 28.75 | 30.24 | 28.64 | 30.21 | 486,606 | +1.75(+6.15%) |
Dec 24, 2018 | 28.45 | 29.13 | 27.79 | 28.46 | 282,500 | -0.47(-1.62%) |
Dec 21, 2018 | 31.02 | 31.02 | 28.62 | 28.93 | 828,100 | -1.95(-6.31%) |
Dec 20, 2018 | 31.25 | 31.98 | 29.79 | 30.88 | 569,815 | -0.48(-1.53%) |
Dec 19, 2018 | 30.68 | 32.56 | 30.65 | 31.36 | 460,074 | +0.68(+2.22%) |
Dec 18, 2018 | 30.77 | 31.30 | 30.36 | 30.68 | 342,841 | +0.36(+1.19%) |
Dec 17, 2018 | 32.38 | 32.56 | 30.04 | 30.32 | 773,208 | -2.39(-7.31%) |
Dec 14, 2018 | 33.33 | 33.85 | 32.52 | 32.71 | 346,200 | -1.11(-3.28%) |
Dec 13, 2018 | 34.06 | 34.33 | 32.94 | 33.82 | 466,681 | +0.22(+0.65%) |
Dec 12, 2018 | 32.91 | 34.25 | 32.56 | 33.60 | 625,875 | +1.35(+4.19%) |
Dec 11, 2018 | 33.39 | 33.68 | 31.64 | 32.25 | 454,804 | -0.55(-1.68%) |
Dec 10, 2018 | 31.35 | 33.09 | 31.20 | 32.80 | 648,978 | +1.42(+4.53%) |
Dec 07, 2018 | 32.49 | 33.23 | 30.86 | 31.38 | 451,900 | -1.23(-3.77%) |
Dec 06, 2018 | 29.73 | 32.74 | 29.42 | 32.61 | 636,623 | +1.93(+6.29%) |
Dec 04, 2018 | 32.51 | 32.95 | 30.56 | 30.68 | 446,800 | -2.25(-6.83%) |