Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.66 | 45.45 | 44.66 | 45.21 | 972,875 | +0.37(+0.83%) |
Feb 27, 2019 | 45.01 | 45.25 | 44.40 | 44.84 | 1,201,493 | -0.49(-1.08%) |
Feb 26, 2019 | 44.47 | 46.09 | 44.13 | 45.33 | 1,582,089 | +1.45(+3.31%) |
Feb 25, 2019 | 44.26 | 44.37 | 43.85 | 43.88 | 1,198,098 | -0.39(-0.88%) |
Feb 22, 2019 | 44.18 | 44.47 | 44.05 | 44.27 | 391,831 | +0.22(+0.49%) |
Feb 21, 2019 | 43.55 | 44.29 | 43.49 | 44.05 | 630,405 | +0.30(+0.68%) |
Feb 20, 2019 | 43.89 | 44.13 | 43.53 | 43.75 | 1,019,456 | -0.22(-0.51%) |
Feb 19, 2019 | 43.88 | 44.12 | 43.88 | 43.97 | 462,181 | -0.03(-0.08%) |
Feb 15, 2019 | 43.94 | 44.01 | 43.58 | 44.01 | 524,086 | +0.22(+0.51%) |
Feb 14, 2019 | 43.48 | 44.07 | 43.33 | 43.78 | 547,584 | +0.14(+0.32%) |
Feb 13, 2019 | 43.94 | 44.02 | 43.63 | 43.64 | 414,652 | -0.22(-0.51%) |
Feb 12, 2019 | 43.84 | 43.92 | 43.46 | 43.87 | 373,278 | +0.15(+0.34%) |
Feb 11, 2019 | 44.26 | 44.42 | 43.64 | 43.72 | 755,909 | -0.49(-1.11%) |
Feb 08, 2019 | 43.63 | 44.35 | 43.63 | 44.21 | 453,807 | +0.24(+0.55%) |
Feb 07, 2019 | 43.74 | 44.09 | 43.51 | 43.97 | 544,616 | +0.02(+0.06%) |
Feb 06, 2019 | 44.32 | 44.38 | 43.82 | 43.94 | 429,224 | -0.37(-0.84%) |
Feb 05, 2019 | 43.86 | 44.42 | 43.79 | 44.32 | 567,805 | +0.50(+1.14%) |
Feb 04, 2019 | 43.55 | 43.83 | 43.50 | 43.82 | 394,908 | +0.23(+0.53%) |
Feb 01, 2019 | 43.69 | 43.81 | 43.43 | 43.58 | 391,470 | +0.09(+0.21%) |
Jan 31, 2019 | 43.03 | 43.68 | 43.03 | 43.49 | 603,276 | +0.40(+0.93%) |
Jan 30, 2019 | 42.89 | 43.24 | 42.66 | 43.09 | 533,317 | +0.42(+0.97%) |
Jan 29, 2019 | 42.34 | 42.71 | 42.29 | 42.68 | 360,761 | +0.32(+0.77%) |
Jan 28, 2019 | 42.17 | 42.40 | 42.11 | 42.35 | 314,578 | -0.06(-0.14%) |
Jan 25, 2019 | 42.20 | 42.50 | 42.01 | 42.41 | 528,298 | +0.05(+0.12%) |
Jan 24, 2019 | 42.52 | 42.64 | 42.32 | 42.36 | 490,600 | -0.12(-0.29%) |
Jan 23, 2019 | 42.16 | 42.55 | 42.16 | 42.49 | 779,792 | +0.37(+0.89%) |
Jan 22, 2019 | 41.67 | 42.24 | 41.66 | 42.11 | 380,965 | -0.17(-0.41%) |
Jan 18, 2019 | 41.97 | 42.55 | 41.97 | 42.29 | 645,871 | +0.35(+0.83%) |
Jan 17, 2019 | 41.68 | 42.03 | 41.68 | 41.94 | 523,754 | +0.08(+0.20%) |
Jan 16, 2019 | 41.28 | 41.90 | 41.27 | 41.86 | 918,349 | +0.63(+1.53%) |
Jan 15, 2019 | 41.03 | 41.42 | 41.03 | 41.22 | 647,828 | +0.23(+0.57%) |
Jan 14, 2019 | 40.73 | 41.04 | 40.69 | 40.99 | 488,407 | +0.17(+0.43%) |
Jan 11, 2019 | 40.60 | 40.85 | 40.41 | 40.82 | 685,945 | +0.17(+0.43%) |
Jan 10, 2019 | 40.04 | 40.65 | 39.82 | 40.64 | 539,573 | +0.52(+1.30%) |
Jan 09, 2019 | 39.80 | 40.21 | 39.79 | 40.12 | 892,494 | +0.54(+1.36%) |
Jan 08, 2019 | 39.55 | 40.13 | 39.35 | 39.58 | 1,135,911 | +0.12(+0.29%) |
Jan 07, 2019 | 39.51 | 39.64 | 39.18 | 39.46 | 660,394 | -0.10(-0.25%) |
Jan 04, 2019 | 39.37 | 39.74 | 39.26 | 39.56 | 1,051,903 | +0.61(+1.58%) |
Jan 03, 2019 | 39.38 | 39.68 | 38.92 | 38.95 | 855,036 | -0.57(-1.45%) |
Jan 02, 2019 | 39.84 | 40.07 | 39.30 | 39.52 | 887,474 | -0.62(-1.55%) |
Dec 31, 2018 | 40.13 | 40.58 | 39.91 | 40.14 | 670,421 | +0.31(+0.77%) |
Dec 28, 2018 | 39.97 | 40.14 | 39.65 | 39.84 | 1,144,445 | +0.10(+0.25%) |
Dec 27, 2018 | 39.32 | 39.93 | 39.11 | 39.74 | 1,359,924 | -0.26(-0.64%) |
Dec 26, 2018 | 38.77 | 40.00 | 38.60 | 39.99 | 673,546 | +1.29(+3.33%) |
Dec 24, 2018 | 39.13 | 39.15 | 38.70 | 38.71 | 602,428 | -0.61(-1.54%) |
Dec 21, 2018 | 40.42 | 40.55 | 39.26 | 39.31 | 1,005,932 | -1.11(-2.75%) |
Dec 20, 2018 | 40.83 | 41.17 | 40.19 | 40.43 | 893,719 | -0.54(-1.32%) |
Dec 19, 2018 | 41.16 | 41.49 | 40.83 | 40.97 | 1,000,511 | -0.15(-0.36%) |
Dec 18, 2018 | 41.99 | 42.01 | 40.90 | 41.12 | 843,646 | -0.76(-1.83%) |
Dec 17, 2018 | 42.50 | 42.60 | 41.76 | 41.88 | 1,497,245 | -0.66(-1.54%) |
Dec 14, 2018 | 42.38 | 42.95 | 42.28 | 42.54 | 1,141,076 | -0.16(-0.37%) |
Dec 13, 2018 | 42.16 | 42.75 | 42.14 | 42.70 | 497,902 | +0.50(+1.18%) |
Dec 12, 2018 | 42.17 | 42.83 | 42.16 | 42.20 | 696,943 | +0.48(+1.16%) |
Dec 11, 2018 | 42.12 | 42.47 | 41.47 | 41.71 | 1,486,369 | -0.07(-0.18%) |
Dec 10, 2018 | 41.77 | 42.16 | 41.63 | 41.79 | 947,687 | -0.17(-0.40%) |
Dec 07, 2018 | 42.42 | 42.83 | 41.66 | 41.96 | 1,242,403 | -0.42(-0.98%) |
Dec 06, 2018 | 41.65 | 42.54 | 41.15 | 42.37 | 2,166,863 | -0.01(-0.02%) |
Dec 04, 2018 | 41.22 | 43.00 | 41.22 | 42.38 | 2,208,864 | +0.98(+2.37%) |