Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.89 | 46.16 | 45.06 | 45.14 | 1,125,204 | -0.79(-1.72%) |
Feb 27, 2019 | 46.49 | 46.56 | 45.80 | 45.93 | 717,902 | -0.56(-1.20%) |
Feb 26, 2019 | 46.33 | 46.82 | 46.04 | 46.49 | 803,397 | +0.05(+0.11%) |
Feb 25, 2019 | 46.50 | 46.87 | 46.20 | 46.44 | 1,028,493 | +0.07(+0.15%) |
Feb 22, 2019 | 46.70 | 47.18 | 46.25 | 46.37 | 1,024,700 | -0.13(-0.28%) |
Feb 21, 2019 | 47.49 | 47.65 | 46.40 | 46.50 | 1,275,040 | -1.15(-2.41%) |
Feb 20, 2019 | 48.29 | 48.34 | 47.46 | 47.65 | 1,126,471 | -0.64(-1.33%) |
Feb 19, 2019 | 48.13 | 48.67 | 47.75 | 48.29 | 2,186,017 | +0.22(+0.46%) |
Feb 15, 2019 | 48.00 | 48.30 | 47.60 | 48.07 | 1,113,800 | +0.39(+0.82%) |
Feb 14, 2019 | 47.79 | 48.09 | 45.91 | 47.68 | 1,567,104 | +0.17(+0.36%) |
Feb 13, 2019 | 47.38 | 48.00 | 47.13 | 47.51 | 1,138,651 | +0.37(+0.78%) |
Feb 12, 2019 | 46.68 | 47.26 | 46.58 | 47.14 | 1,120,111 | +0.95(+2.06%) |
Feb 11, 2019 | 45.72 | 46.43 | 45.57 | 46.19 | 815,197 | +0.54(+1.18%) |
Feb 08, 2019 | 45.76 | 46.06 | 45.13 | 45.65 | 929,300 | -0.61(-1.32%) |
Feb 07, 2019 | 47.10 | 47.23 | 46.07 | 46.26 | 640,289 | -0.87(-1.85%) |
Feb 06, 2019 | 47.53 | 47.86 | 47.07 | 47.13 | 542,959 | -0.42(-0.88%) |
Feb 05, 2019 | 47.41 | 47.62 | 47.21 | 47.55 | 666,453 | +0.15(+0.32%) |
Feb 04, 2019 | 47.31 | 47.77 | 47.13 | 47.40 | 604,499 | -0.01(-0.02%) |
Feb 01, 2019 | 47.36 | 47.87 | 47.28 | 47.41 | 816,100 | +0.15(+0.32%) |
Jan 31, 2019 | 48.06 | 48.19 | 47.19 | 47.26 | 1,215,918 | -0.82(-1.71%) |
Jan 30, 2019 | 47.18 | 48.82 | 47.18 | 48.08 | 1,703,805 | +1.23(+2.63%) |
Jan 29, 2019 | 46.83 | 47.16 | 46.62 | 46.85 | 966,588 | -0.01(-0.02%) |
Jan 28, 2019 | 46.58 | 46.87 | 45.76 | 46.86 | 949,827 | -0.13(-0.28%) |
Jan 25, 2019 | 46.31 | 47.07 | 45.96 | 46.99 | 1,042,200 | +1.30(+2.85%) |
Jan 24, 2019 | 45.18 | 46.21 | 45.18 | 45.69 | 1,093,613 | +0.67(+1.49%) |
Jan 23, 2019 | 45.40 | 46.06 | 44.64 | 45.02 | 943,774 | -0.25(-0.55%) |
Jan 22, 2019 | 45.71 | 45.98 | 45.00 | 45.27 | 1,543,777 | -1.37(-2.94%) |
Jan 18, 2019 | 45.91 | 46.73 | 45.87 | 46.64 | 1,774,000 | +0.94(+2.06%) |
Jan 17, 2019 | 45.31 | 46.21 | 44.76 | 45.70 | 1,225,776 | +0.30(+0.66%) |
Jan 16, 2019 | 45.69 | 46.37 | 45.25 | 45.40 | 1,400,274 | -0.15(-0.33%) |
Jan 15, 2019 | 45.58 | 45.79 | 45.02 | 45.55 | 820,332 | +0.31(+0.69%) |
Jan 14, 2019 | 45.79 | 46.11 | 45.13 | 45.24 | 1,056,544 | -0.87(-1.89%) |
Jan 11, 2019 | 43.91 | 46.16 | 43.91 | 46.11 | 2,078,700 | +1.70(+3.83%) |
Jan 10, 2019 | 43.61 | 44.45 | 43.31 | 44.41 | 1,694,072 | +0.30(+0.68%) |
Jan 09, 2019 | 43.16 | 44.31 | 42.94 | 44.11 | 1,823,966 | +1.14(+2.65%) |
Jan 08, 2019 | 43.77 | 43.99 | 42.08 | 42.97 | 2,312,420 | -0.64(-1.47%) |
Jan 07, 2019 | 42.11 | 44.00 | 41.83 | 43.61 | 3,565,975 | +1.81(+4.33%) |
Jan 04, 2019 | 39.70 | 42.45 | 39.54 | 41.80 | 2,558,100 | +3.09(+7.98%) |
Jan 03, 2019 | 40.40 | 40.60 | 38.62 | 38.71 | 2,610,480 | -2.06(-5.05%) |
Jan 02, 2019 | 39.14 | 41.42 | 38.84 | 40.77 | 2,601,511 | +1.17(+2.95%) |
Dec 31, 2018 | 39.80 | 40.12 | 38.76 | 39.60 | 1,596,400 | +0.14(+0.35%) |
Dec 28, 2018 | 38.80 | 39.88 | 38.80 | 39.46 | 1,535,600 | +0.72(+1.86%) |
Dec 27, 2018 | 38.42 | 38.95 | 37.15 | 38.74 | 1,600,668 | -0.10(-0.26%) |
Dec 26, 2018 | 37.01 | 38.88 | 36.16 | 38.84 | 3,207,598 | +1.98(+5.37%) |
Dec 24, 2018 | 38.79 | 38.94 | 36.85 | 36.86 | 1,418,100 | -2.32(-5.92%) |
Dec 21, 2018 | 42.21 | 42.49 | 39.16 | 39.18 | 3,017,400 | -2.98(-7.07%) |
Dec 20, 2018 | 44.36 | 44.61 | 41.97 | 42.16 | 2,488,205 | -2.54(-5.68%) |
Dec 19, 2018 | 46.01 | 46.63 | 44.68 | 44.70 | 936,967 | -1.31(-2.85%) |
Dec 18, 2018 | 45.85 | 46.47 | 45.67 | 46.01 | 2,059,604 | +0.27(+0.59%) |
Dec 17, 2018 | 46.55 | 46.98 | 45.62 | 45.74 | 1,622,982 | -1.01(-2.16%) |
Dec 14, 2018 | 47.07 | 47.70 | 46.68 | 46.75 | 1,037,500 | -0.87(-1.83%) |
Dec 13, 2018 | 48.51 | 48.78 | 47.60 | 47.62 | 1,216,843 | -0.54(-1.12%) |
Dec 12, 2018 | 48.84 | 48.84 | 48.02 | 48.16 | 1,563,804 | +0.21(+0.44%) |
Dec 11, 2018 | 49.36 | 49.75 | 47.93 | 47.95 | 1,427,022 | -0.73(-1.50%) |
Dec 10, 2018 | 49.57 | 49.70 | 47.65 | 48.68 | 1,366,798 | -1.07(-2.15%) |
Dec 07, 2018 | 50.55 | 51.30 | 49.66 | 49.75 | 1,379,200 | -0.56(-1.11%) |
Dec 06, 2018 | 50.55 | 50.70 | 49.38 | 50.31 | 1,816,197 | -1.19(-2.31%) |
Dec 04, 2018 | 53.32 | 53.74 | 51.45 | 51.50 | 2,042,000 | -1.93(-3.61%) |