Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.71 | 45.81 | 45.22 | 45.29 | 1,118,899 | -0.52(-1.13%) |
Feb 27, 2019 | 47.03 | 47.11 | 45.59 | 45.81 | 1,115,919 | -1.29(-2.75%) |
Feb 26, 2019 | 45.01 | 48.00 | 44.88 | 47.11 | 1,773,217 | +1.18(+2.58%) |
Feb 25, 2019 | 46.31 | 46.38 | 45.65 | 45.92 | 1,141,275 | -0.07(-0.16%) |
Feb 22, 2019 | 45.32 | 46.04 | 45.21 | 46.00 | 1,093,320 | +0.76(+1.67%) |
Feb 21, 2019 | 45.10 | 45.49 | 45.01 | 45.24 | 733,403 | +0.04(+0.08%) |
Feb 20, 2019 | 44.98 | 45.60 | 44.83 | 45.20 | 934,781 | +0.17(+0.38%) |
Feb 19, 2019 | 45.18 | 45.37 | 44.93 | 45.03 | 541,722 | -0.15(-0.32%) |
Feb 15, 2019 | 44.60 | 45.40 | 44.41 | 45.18 | 980,301 | +0.81(+1.83%) |
Feb 14, 2019 | 44.21 | 44.62 | 44.21 | 44.36 | 597,988 | -0.06(-0.14%) |
Feb 13, 2019 | 44.22 | 44.80 | 44.00 | 44.43 | 1,045,158 | +0.30(+0.68%) |
Feb 12, 2019 | 43.18 | 44.28 | 43.03 | 44.13 | 979,089 | +1.23(+2.87%) |
Feb 11, 2019 | 43.25 | 43.46 | 42.78 | 42.90 | 690,976 | -0.32(-0.74%) |
Feb 08, 2019 | 43.29 | 43.50 | 42.49 | 43.22 | 818,344 | -0.32(-0.73%) |
Feb 07, 2019 | 43.91 | 44.28 | 42.98 | 43.54 | 2,052,231 | -0.54(-1.22%) |
Feb 06, 2019 | 44.63 | 44.81 | 44.06 | 44.07 | 1,191,838 | -0.81(-1.81%) |
Feb 05, 2019 | 45.19 | 45.39 | 44.77 | 44.88 | 991,040 | -0.16(-0.36%) |
Feb 04, 2019 | 44.49 | 45.08 | 44.38 | 45.05 | 855,179 | +0.63(+1.42%) |
Feb 01, 2019 | 44.34 | 44.57 | 44.06 | 44.42 | 1,140,502 | +0.06(+0.14%) |
Jan 31, 2019 | 44.43 | 45.04 | 44.19 | 44.36 | 2,525,579 | -0.14(-0.31%) |
Jan 30, 2019 | 44.90 | 44.91 | 44.09 | 44.49 | 1,237,533 | +0.06(+0.14%) |
Jan 29, 2019 | 44.28 | 44.67 | 44.03 | 44.43 | 1,623,666 | +0.51(+1.16%) |
Jan 28, 2019 | 43.65 | 44.36 | 43.13 | 43.92 | 1,220,713 | -0.18(-0.41%) |
Jan 25, 2019 | 44.00 | 44.45 | 43.91 | 44.10 | 817,137 | +0.55(+1.26%) |
Jan 24, 2019 | 43.72 | 43.81 | 43.42 | 43.55 | 813,516 | -0.02(-0.04%) |
Jan 23, 2019 | 44.51 | 44.64 | 43.48 | 43.57 | 752,723 | -0.79(-1.79%) |
Jan 22, 2019 | 45.02 | 45.30 | 44.04 | 44.36 | 1,175,660 | -1.11(-2.44%) |
Jan 18, 2019 | 44.48 | 45.59 | 44.26 | 45.48 | 1,225,870 | +1.44(+3.27%) |
Jan 17, 2019 | 43.13 | 44.52 | 43.13 | 44.04 | 1,419,850 | +0.74(+1.70%) |
Jan 16, 2019 | 42.88 | 43.49 | 42.81 | 43.30 | 995,643 | -0.15(-0.36%) |
Jan 15, 2019 | 43.22 | 43.61 | 43.00 | 43.45 | 1,252,953 | +0.37(+0.87%) |
Jan 14, 2019 | 43.06 | 43.20 | 42.73 | 43.08 | 1,082,685 | -0.27(-0.63%) |
Jan 11, 2019 | 43.23 | 43.46 | 42.88 | 43.35 | 1,269,651 | -0.04(-0.08%) |
Jan 10, 2019 | 42.10 | 43.58 | 41.78 | 43.39 | 1,305,745 | +1.38(+3.28%) |
Jan 09, 2019 | 41.92 | 42.24 | 41.80 | 42.01 | 1,019,296 | +0.27(+0.66%) |
Jan 08, 2019 | 40.92 | 41.88 | 40.89 | 41.74 | 1,395,292 | +1.38(+3.41%) |
Jan 07, 2019 | 40.35 | 41.11 | 39.96 | 40.36 | 1,237,793 | +0.02(+0.05%) |
Jan 04, 2019 | 39.92 | 40.46 | 39.66 | 40.35 | 1,531,350 | +0.94(+2.38%) |
Jan 03, 2019 | 40.11 | 40.32 | 39.33 | 39.41 | 916,042 | -0.87(-2.17%) |
Jan 02, 2019 | 39.28 | 40.45 | 39.22 | 40.28 | 707,576 | +0.26(+0.66%) |
Dec 31, 2018 | 39.71 | 40.13 | 39.48 | 40.02 | 556,206 | +0.40(+1.01%) |
Dec 28, 2018 | 39.79 | 40.43 | 39.25 | 39.62 | 675,040 | -0.15(-0.37%) |
Dec 27, 2018 | 38.38 | 39.78 | 38.37 | 39.76 | 648,536 | +0.73(+1.87%) |
Dec 26, 2018 | 37.28 | 39.06 | 36.77 | 39.03 | 1,186,971 | +1.82(+4.90%) |
Dec 24, 2018 | 38.15 | 38.42 | 37.17 | 37.21 | 499,587 | -1.18(-3.09%) |
Dec 21, 2018 | 38.88 | 39.58 | 38.27 | 38.40 | 1,198,658 | -0.48(-1.24%) |
Dec 20, 2018 | 38.66 | 39.28 | 38.33 | 38.88 | 1,189,195 | -0.13(-0.33%) |
Dec 19, 2018 | 39.84 | 40.25 | 38.88 | 39.01 | 1,313,429 | -0.84(-2.10%) |
Dec 18, 2018 | 39.54 | 40.42 | 39.27 | 39.84 | 1,158,624 | +0.68(+1.75%) |
Dec 17, 2018 | 39.41 | 40.00 | 39.07 | 39.16 | 1,602,777 | -0.31(-0.79%) |
Dec 14, 2018 | 38.89 | 39.68 | 38.79 | 39.47 | 1,272,504 | +0.16(+0.42%) |
Dec 13, 2018 | 39.57 | 39.94 | 39.20 | 39.31 | 982,241 | +0.12(+0.30%) |
Dec 12, 2018 | 39.53 | 39.84 | 39.16 | 39.19 | 1,725,719 | +0.57(+1.46%) |
Dec 11, 2018 | 39.77 | 40.25 | 38.54 | 38.62 | 1,145,989 | -0.53(-1.35%) |
Dec 10, 2018 | 39.43 | 39.67 | 38.70 | 39.15 | 1,479,464 | -0.52(-1.31%) |
Dec 07, 2018 | 41.48 | 41.81 | 39.51 | 39.67 | 1,341,083 | -1.82(-4.39%) |
Dec 06, 2018 | 40.42 | 41.62 | 40.00 | 41.49 | 2,230,549 | +0.45(+1.09%) |
Dec 04, 2018 | 42.41 | 42.45 | 40.92 | 41.05 | 1,595,870 | -1.39(-3.26%) |