Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.63 | 46.76 | 46.53 | 46.68 | 413,454 | +0.03(+0.06%) |
Feb 27, 2019 | 46.51 | 46.70 | 46.37 | 46.65 | 343,485 | +0.00(+0.00%) |
Feb 26, 2019 | 46.65 | 46.84 | 46.61 | 46.65 | 302,886 | -0.08(-0.17%) |
Feb 25, 2019 | 47.01 | 47.05 | 46.71 | 46.73 | 388,919 | -0.04(-0.09%) |
Feb 22, 2019 | 46.55 | 46.79 | 46.50 | 46.77 | 358,000 | +0.20(+0.43%) |
Feb 21, 2019 | 46.65 | 46.73 | 46.40 | 46.57 | 326,034 | -0.15(-0.32%) |
Feb 20, 2019 | 46.58 | 46.84 | 46.54 | 46.72 | 445,516 | +0.11(+0.24%) |
Feb 19, 2019 | 46.43 | 46.74 | 46.42 | 46.61 | 389,256 | +0.07(+0.15%) |
Feb 15, 2019 | 46.38 | 46.54 | 46.29 | 46.54 | 400,400 | +0.43(+0.93%) |
Feb 14, 2019 | 46.00 | 46.29 | 45.86 | 46.11 | 516,488 | -0.09(-0.19%) |
Feb 13, 2019 | 46.26 | 46.36 | 46.10 | 46.20 | 413,814 | +0.08(+0.17%) |
Feb 12, 2019 | 45.54 | 46.23 | 45.50 | 46.12 | 507,015 | +0.81(+1.79%) |
Feb 11, 2019 | 45.32 | 45.38 | 45.16 | 45.31 | 347,115 | +0.11(+0.24%) |
Feb 08, 2019 | 44.93 | 45.20 | 44.67 | 45.20 | 326,500 | +0.03(+0.07%) |
Feb 07, 2019 | 45.29 | 45.52 | 44.99 | 45.17 | 377,066 | -0.39(-0.86%) |
Feb 06, 2019 | 45.53 | 45.66 | 45.48 | 45.56 | 305,684 | +0.05(+0.11%) |
Feb 05, 2019 | 45.40 | 45.57 | 45.36 | 45.51 | 375,235 | +0.16(+0.35%) |
Feb 04, 2019 | 45.11 | 45.35 | 44.97 | 45.35 | 365,565 | +0.23(+0.51%) |
Feb 01, 2019 | 45.02 | 45.20 | 44.88 | 45.12 | 821,500 | +0.10(+0.22%) |
Jan 31, 2019 | 44.44 | 45.16 | 44.44 | 45.02 | 532,969 | +0.69(+1.56%) |
Jan 30, 2019 | 44.04 | 44.49 | 43.83 | 44.33 | 382,922 | +0.41(+0.93%) |
Jan 29, 2019 | 44.05 | 44.13 | 43.78 | 43.92 | 481,197 | -0.14(-0.32%) |
Jan 28, 2019 | 43.96 | 44.06 | 43.74 | 44.06 | 341,136 | -0.29(-0.65%) |
Jan 25, 2019 | 44.25 | 44.51 | 44.25 | 44.35 | 304,600 | +0.38(+0.86%) |
Jan 24, 2019 | 43.91 | 44.13 | 43.75 | 43.97 | 257,020 | +0.11(+0.25%) |
Jan 23, 2019 | 43.98 | 44.14 | 43.43 | 43.86 | 228,627 | +0.09(+0.21%) |
Jan 22, 2019 | 44.08 | 44.08 | 43.48 | 43.77 | 484,823 | -0.55(-1.24%) |
Jan 18, 2019 | 44.06 | 44.40 | 43.94 | 44.32 | 409,900 | +0.57(+1.30%) |
Jan 17, 2019 | 43.18 | 43.90 | 43.18 | 43.75 | 264,861 | +0.43(+0.99%) |
Jan 16, 2019 | 43.24 | 43.50 | 43.22 | 43.32 | 305,848 | +0.16(+0.37%) |
Jan 15, 2019 | 42.76 | 43.16 | 42.76 | 43.16 | 457,325 | +0.48(+1.12%) |
Jan 14, 2019 | 42.60 | 42.86 | 42.55 | 42.68 | 220,242 | -0.25(-0.58%) |
Jan 11, 2019 | 42.67 | 42.94 | 42.49 | 42.93 | 214,300 | +0.08(+0.19%) |
Jan 10, 2019 | 42.39 | 42.89 | 42.33 | 42.85 | 416,262 | +0.23(+0.54%) |
Jan 09, 2019 | 42.46 | 42.77 | 42.35 | 42.62 | 792,062 | +0.31(+0.73%) |
Jan 08, 2019 | 42.31 | 42.40 | 41.90 | 42.31 | 302,623 | +0.40(+0.95%) |
Jan 07, 2019 | 41.72 | 42.25 | 41.50 | 41.91 | 462,085 | +0.21(+0.50%) |
Jan 04, 2019 | 40.77 | 41.79 | 40.77 | 41.70 | 463,000 | +1.45(+3.60%) |
Jan 03, 2019 | 40.97 | 41.00 | 40.19 | 40.25 | 854,018 | -0.98(-2.38%) |
Jan 02, 2019 | 40.57 | 41.43 | 40.45 | 41.23 | 1,071,589 | +0.06(+0.15%) |
Dec 31, 2018 | 41.17 | 41.26 | 40.75 | 41.17 | 590,700 | +0.28(+0.68%) |
Dec 28, 2018 | 41.12 | 41.49 | 40.72 | 40.89 | 924,700 | -0.02(-0.05%) |
Dec 27, 2018 | 40.06 | 40.91 | 39.49 | 40.91 | 889,326 | +0.37(+0.91%) |
Dec 26, 2018 | 39.07 | 40.54 | 38.64 | 40.54 | 2,448,688 | +1.65(+4.24%) |
Dec 24, 2018 | 39.61 | 39.74 | 38.87 | 38.89 | 655,800 | -0.96(-2.41%) |
Dec 21, 2018 | 40.72 | 41.38 | 39.79 | 39.85 | 998,000 | -0.78(-1.92%) |
Dec 20, 2018 | 41.07 | 41.26 | 40.21 | 40.63 | 1,317,862 | -0.61(-1.48%) |
Dec 19, 2018 | 41.94 | 42.39 | 40.98 | 41.24 | 600,842 | -0.53(-1.27%) |
Dec 18, 2018 | 42.42 | 42.42 | 41.52 | 41.77 | 427,988 | -0.37(-0.89%) |
Dec 17, 2018 | 42.86 | 43.02 | 41.88 | 42.15 | 480,172 | -0.83(-1.92%) |
Dec 14, 2018 | 43.41 | 43.52 | 42.88 | 42.97 | 417,540 | -0.83(-1.88%) |
Dec 13, 2018 | 43.88 | 44.05 | 43.60 | 43.80 | 447,462 | +0.05(+0.11%) |
Dec 12, 2018 | 43.95 | 44.30 | 43.75 | 43.75 | 396,370 | +0.26(+0.59%) |
Dec 11, 2018 | 43.98 | 44.14 | 43.26 | 43.49 | 282,695 | -0.03(-0.07%) |
Dec 10, 2018 | 43.47 | 43.65 | 42.62 | 43.52 | 478,048 | +0.09(+0.20%) |
Dec 07, 2018 | 44.20 | 44.37 | 43.28 | 43.43 | 345,371 | -0.85(-1.93%) |
Dec 06, 2018 | 43.74 | 44.30 | 43.10 | 44.29 | 460,011 | -0.05(-0.11%) |
Dec 04, 2018 | 45.50 | 45.56 | 44.27 | 44.34 | 431,485 | -1.20(-2.63%) |