Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.05 | 51.33 | 50.44 | 51.14 | 1,776,614 | -0.06(-0.11%) |
Feb 27, 2019 | 51.16 | 51.29 | 50.59 | 51.20 | 1,097,246 | -0.01(-0.02%) |
Feb 26, 2019 | 51.58 | 51.81 | 51.13 | 51.21 | 1,866,483 | -0.42(-0.81%) |
Feb 25, 2019 | 51.17 | 51.81 | 51.12 | 51.63 | 2,013,154 | +0.53(+1.03%) |
Feb 22, 2019 | 51.12 | 51.16 | 50.70 | 51.10 | 928,696 | +0.08(+0.15%) |
Feb 21, 2019 | 51.01 | 51.18 | 50.78 | 51.03 | 1,007,570 | -0.05(-0.10%) |
Feb 20, 2019 | 50.87 | 51.18 | 50.66 | 51.07 | 1,038,152 | +0.45(+0.89%) |
Feb 19, 2019 | 50.31 | 50.78 | 50.05 | 50.63 | 869,604 | +0.38(+0.76%) |
Feb 15, 2019 | 50.61 | 50.68 | 49.95 | 50.25 | 1,235,150 | -0.01(-0.02%) |
Feb 14, 2019 | 50.06 | 50.50 | 50.02 | 50.26 | 1,603,112 | +0.12(+0.23%) |
Feb 13, 2019 | 49.70 | 50.27 | 49.62 | 50.14 | 991,671 | +0.44(+0.88%) |
Feb 12, 2019 | 49.11 | 49.77 | 49.09 | 49.70 | 1,361,125 | +0.96(+1.98%) |
Feb 11, 2019 | 48.73 | 48.98 | 48.58 | 48.73 | 1,342,747 | +0.29(+0.60%) |
Feb 08, 2019 | 49.17 | 49.41 | 48.35 | 48.44 | 1,720,941 | -0.90(-1.82%) |
Feb 07, 2019 | 48.98 | 49.47 | 48.91 | 49.34 | 1,730,182 | +0.06(+0.12%) |
Feb 06, 2019 | 48.39 | 49.42 | 48.23 | 49.28 | 1,510,826 | +0.64(+1.32%) |
Feb 05, 2019 | 48.18 | 49.31 | 48.18 | 48.64 | 2,052,142 | +0.52(+1.07%) |
Feb 04, 2019 | 47.11 | 48.19 | 46.90 | 48.12 | 3,143,586 | +1.08(+2.30%) |
Feb 01, 2019 | 49.70 | 51.03 | 46.91 | 47.04 | 3,528,473 | -0.96(-2.01%) |
Jan 31, 2019 | 47.90 | 48.10 | 46.83 | 48.00 | 5,811,592 | -1.41(-2.86%) |
Jan 30, 2019 | 49.80 | 49.86 | 49.07 | 49.42 | 1,753,173 | +0.31(+0.64%) |
Jan 29, 2019 | 49.47 | 49.95 | 49.05 | 49.11 | 1,209,462 | -0.41(-0.83%) |
Jan 28, 2019 | 49.62 | 49.80 | 49.13 | 49.51 | 1,046,489 | -0.22(-0.45%) |
Jan 25, 2019 | 49.72 | 50.42 | 49.41 | 49.74 | 1,231,969 | +0.43(+0.87%) |
Jan 24, 2019 | 48.97 | 49.35 | 48.74 | 49.31 | 863,450 | +0.29(+0.60%) |
Jan 23, 2019 | 49.42 | 49.58 | 48.36 | 49.02 | 675,907 | -0.33(-0.67%) |
Jan 22, 2019 | 48.96 | 49.37 | 48.64 | 49.35 | 1,652,586 | +0.20(+0.42%) |
Jan 18, 2019 | 49.28 | 50.05 | 49.02 | 49.14 | 1,530,523 | +0.06(+0.12%) |
Jan 17, 2019 | 48.82 | 49.32 | 48.47 | 49.09 | 1,021,927 | +0.17(+0.34%) |
Jan 16, 2019 | 48.99 | 49.37 | 48.67 | 48.92 | 676,703 | +0.00(+0.00%) |
Jan 15, 2019 | 49.12 | 49.29 | 48.78 | 48.92 | 799,569 | -0.11(-0.22%) |
Jan 14, 2019 | 48.95 | 49.53 | 48.87 | 49.03 | 1,077,929 | -0.41(-0.83%) |
Jan 11, 2019 | 48.61 | 49.48 | 48.57 | 49.44 | 842,208 | +0.60(+1.24%) |
Jan 10, 2019 | 47.40 | 49.11 | 47.28 | 48.83 | 1,424,180 | +1.20(+2.52%) |
Jan 09, 2019 | 47.79 | 48.39 | 47.53 | 47.63 | 925,746 | -0.16(-0.33%) |
Jan 08, 2019 | 47.99 | 48.06 | 47.49 | 47.79 | 943,052 | +0.37(+0.78%) |
Jan 07, 2019 | 46.46 | 47.81 | 46.44 | 47.42 | 1,030,870 | +0.75(+1.61%) |
Jan 04, 2019 | 46.13 | 47.40 | 46.01 | 46.67 | 1,002,668 | +0.98(+2.15%) |
Jan 03, 2019 | 45.36 | 46.00 | 44.86 | 45.68 | 1,174,828 | +0.12(+0.26%) |
Jan 02, 2019 | 45.81 | 46.23 | 45.43 | 45.57 | 1,414,310 | -0.76(-1.64%) |
Dec 31, 2018 | 45.84 | 46.34 | 45.33 | 46.33 | 1,322,972 | +0.57(+1.24%) |
Dec 28, 2018 | 46.37 | 46.49 | 45.61 | 45.76 | 1,294,963 | -0.52(-1.12%) |
Dec 27, 2018 | 45.21 | 46.29 | 44.92 | 46.28 | 1,796,479 | +0.49(+1.06%) |
Dec 26, 2018 | 44.01 | 45.84 | 43.77 | 45.79 | 2,067,284 | +1.87(+4.26%) |
Dec 24, 2018 | 44.71 | 45.02 | 43.84 | 43.92 | 774,392 | -1.19(-2.64%) |
Dec 21, 2018 | 45.70 | 47.19 | 45.11 | 45.11 | 3,686,162 | -0.47(-1.03%) |
Dec 20, 2018 | 45.59 | 46.06 | 45.16 | 45.58 | 1,887,615 | -0.26(-0.57%) |
Dec 19, 2018 | 46.33 | 47.20 | 45.47 | 45.84 | 2,945,697 | -0.48(-1.03%) |
Dec 18, 2018 | 46.00 | 46.75 | 45.45 | 46.32 | 4,385,355 | +0.55(+1.19%) |
Dec 17, 2018 | 47.02 | 47.24 | 45.47 | 45.77 | 3,541,243 | -1.26(-2.67%) |
Dec 14, 2018 | 46.04 | 47.36 | 46.04 | 47.03 | 2,087,926 | +0.65(+1.41%) |
Dec 13, 2018 | 46.89 | 47.33 | 46.22 | 46.38 | 1,365,251 | -0.49(-1.04%) |
Dec 12, 2018 | 47.77 | 47.86 | 46.86 | 46.86 | 1,188,404 | -0.30(-0.64%) |
Dec 11, 2018 | 47.60 | 48.45 | 47.02 | 47.17 | 906,052 | +0.13(+0.27%) |
Dec 10, 2018 | 46.88 | 47.37 | 46.43 | 47.04 | 989,092 | +0.20(+0.42%) |
Dec 07, 2018 | 48.51 | 48.85 | 46.79 | 46.84 | 1,210,219 | -1.89(-3.88%) |
Dec 06, 2018 | 47.58 | 48.79 | 47.30 | 48.73 | 1,569,522 | +0.51(+1.05%) |
Dec 04, 2018 | 49.48 | 49.67 | 48.09 | 48.23 | 1,587,361 | -1.26(-2.54%) |