Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.80 | 45.60 | 44.80 | 45.36 | 969,744 | +0.38(+0.83%) |
Feb 27, 2019 | 45.15 | 45.40 | 44.55 | 44.98 | 1,197,627 | -0.49(-1.08%) |
Feb 26, 2019 | 44.61 | 46.23 | 44.28 | 45.48 | 1,576,999 | +1.46(+3.31%) |
Feb 25, 2019 | 44.40 | 44.51 | 43.99 | 44.02 | 1,194,243 | -0.39(-0.88%) |
Feb 22, 2019 | 44.33 | 44.62 | 44.19 | 44.41 | 390,570 | +0.22(+0.49%) |
Feb 21, 2019 | 43.69 | 44.43 | 43.63 | 44.19 | 628,377 | +0.30(+0.68%) |
Feb 20, 2019 | 44.03 | 44.28 | 43.67 | 43.89 | 1,016,176 | -0.23(-0.51%) |
Feb 19, 2019 | 44.03 | 44.26 | 44.02 | 44.12 | 460,694 | -0.03(-0.08%) |
Feb 15, 2019 | 44.08 | 44.15 | 43.72 | 44.15 | 522,400 | +0.23(+0.51%) |
Feb 14, 2019 | 43.62 | 44.21 | 43.47 | 43.93 | 545,822 | +0.14(+0.32%) |
Feb 13, 2019 | 44.08 | 44.17 | 43.78 | 43.78 | 413,318 | -0.23(-0.51%) |
Feb 12, 2019 | 43.98 | 44.06 | 43.60 | 44.01 | 372,077 | +0.15(+0.34%) |
Feb 11, 2019 | 44.40 | 44.56 | 43.78 | 43.86 | 753,477 | -0.49(-1.11%) |
Feb 08, 2019 | 43.78 | 44.49 | 43.78 | 44.35 | 452,346 | +0.24(+0.55%) |
Feb 07, 2019 | 43.88 | 44.23 | 43.65 | 44.11 | 542,864 | +0.02(+0.06%) |
Feb 06, 2019 | 44.46 | 44.53 | 43.96 | 44.08 | 427,843 | -0.38(-0.84%) |
Feb 05, 2019 | 44.00 | 44.56 | 43.93 | 44.46 | 565,978 | +0.50(+1.14%) |
Feb 04, 2019 | 43.69 | 43.98 | 43.64 | 43.96 | 393,637 | +0.23(+0.53%) |
Feb 01, 2019 | 43.83 | 43.95 | 43.57 | 43.73 | 390,210 | +0.09(+0.21%) |
Jan 31, 2019 | 43.17 | 43.83 | 43.17 | 43.63 | 601,335 | +0.40(+0.93%) |
Jan 30, 2019 | 43.02 | 43.38 | 42.80 | 43.23 | 531,601 | +0.42(+0.97%) |
Jan 29, 2019 | 42.47 | 42.85 | 42.42 | 42.82 | 359,600 | +0.33(+0.77%) |
Jan 28, 2019 | 42.31 | 42.53 | 42.24 | 42.49 | 313,566 | -0.06(-0.14%) |
Jan 25, 2019 | 42.34 | 42.63 | 42.15 | 42.55 | 526,598 | +0.05(+0.12%) |
Jan 24, 2019 | 42.66 | 42.77 | 42.46 | 42.50 | 489,021 | -0.12(-0.29%) |
Jan 23, 2019 | 42.30 | 42.68 | 42.30 | 42.62 | 777,283 | +0.38(+0.89%) |
Jan 22, 2019 | 41.81 | 42.37 | 41.79 | 42.25 | 379,739 | -0.18(-0.41%) |
Jan 18, 2019 | 42.11 | 42.69 | 42.11 | 42.42 | 643,793 | +0.35(+0.83%) |
Jan 17, 2019 | 41.82 | 42.17 | 41.82 | 42.07 | 522,069 | +0.08(+0.20%) |
Jan 16, 2019 | 41.42 | 42.03 | 41.40 | 41.99 | 915,394 | +0.63(+1.53%) |
Jan 15, 2019 | 41.17 | 41.55 | 41.17 | 41.36 | 645,744 | +0.23(+0.57%) |
Jan 14, 2019 | 40.86 | 41.17 | 40.82 | 41.12 | 486,836 | +0.18(+0.43%) |
Jan 11, 2019 | 40.73 | 40.98 | 40.54 | 40.95 | 683,738 | +0.18(+0.43%) |
Jan 10, 2019 | 40.17 | 40.78 | 39.95 | 40.77 | 537,836 | +0.53(+1.30%) |
Jan 09, 2019 | 39.93 | 40.34 | 39.92 | 40.25 | 889,622 | +0.54(+1.36%) |
Jan 08, 2019 | 39.67 | 40.26 | 39.48 | 39.71 | 1,132,256 | +0.12(+0.30%) |
Jan 07, 2019 | 39.64 | 39.77 | 39.31 | 39.59 | 658,269 | -0.10(-0.25%) |
Jan 04, 2019 | 39.50 | 39.87 | 39.38 | 39.69 | 1,048,518 | +0.62(+1.58%) |
Jan 03, 2019 | 39.51 | 39.81 | 39.05 | 39.07 | 852,285 | -0.58(-1.45%) |
Jan 02, 2019 | 39.97 | 40.20 | 39.43 | 39.65 | 884,619 | -0.63(-1.55%) |
Dec 31, 2018 | 40.26 | 40.72 | 40.04 | 40.27 | 668,264 | +0.31(+0.77%) |
Dec 28, 2018 | 40.10 | 40.27 | 39.77 | 39.97 | 1,140,763 | +0.10(+0.25%) |
Dec 27, 2018 | 39.45 | 40.06 | 39.23 | 39.87 | 1,355,548 | -0.26(-0.64%) |
Dec 26, 2018 | 38.90 | 40.13 | 38.72 | 40.12 | 671,379 | +1.29(+3.33%) |
Dec 24, 2018 | 39.26 | 39.27 | 38.82 | 38.83 | 600,490 | -0.61(-1.54%) |
Dec 21, 2018 | 40.55 | 40.68 | 39.38 | 39.44 | 1,002,696 | -1.12(-2.75%) |
Dec 20, 2018 | 40.96 | 41.31 | 40.32 | 40.56 | 890,843 | -0.54(-1.32%) |
Dec 19, 2018 | 41.29 | 41.62 | 40.96 | 41.10 | 997,292 | -0.15(-0.36%) |
Dec 18, 2018 | 42.12 | 42.15 | 41.03 | 41.25 | 840,932 | -0.77(-1.83%) |
Dec 17, 2018 | 42.64 | 42.73 | 41.90 | 42.02 | 1,492,428 | -0.66(-1.54%) |
Dec 14, 2018 | 42.52 | 43.09 | 42.41 | 42.67 | 1,137,404 | -0.16(-0.37%) |
Dec 13, 2018 | 42.29 | 42.88 | 42.27 | 42.83 | 496,300 | +0.50(+1.18%) |
Dec 12, 2018 | 42.31 | 42.97 | 42.30 | 42.33 | 694,700 | +0.48(+1.16%) |
Dec 11, 2018 | 42.26 | 42.61 | 41.61 | 41.85 | 1,481,586 | -0.08(-0.18%) |
Dec 10, 2018 | 41.91 | 42.30 | 41.77 | 41.92 | 944,638 | -0.17(-0.40%) |
Dec 07, 2018 | 42.56 | 42.97 | 41.79 | 42.09 | 1,238,406 | -0.42(-0.98%) |
Dec 06, 2018 | 41.78 | 42.67 | 41.28 | 42.51 | 2,159,891 | -0.01(-0.02%) |
Dec 04, 2018 | 41.35 | 43.14 | 41.35 | 42.52 | 2,201,757 | +0.98(+2.37%) |