Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.23 | 47.57 | 47.12 | 47.31 | 848,238 | -0.01(-0.02%) |
Feb 27, 2019 | 46.43 | 47.48 | 46.43 | 47.32 | 707,871 | +0.96(+2.08%) |
Feb 26, 2019 | 46.27 | 46.85 | 46.20 | 46.35 | 483,381 | -0.18(-0.39%) |
Feb 25, 2019 | 47.04 | 47.38 | 46.44 | 46.53 | 376,083 | -0.21(-0.46%) |
Feb 22, 2019 | 46.42 | 46.84 | 46.35 | 46.75 | 423,344 | +0.25(+0.53%) |
Feb 21, 2019 | 46.93 | 47.01 | 46.31 | 46.50 | 363,730 | -0.45(-0.97%) |
Feb 20, 2019 | 46.68 | 47.05 | 46.47 | 46.95 | 512,632 | +0.36(+0.78%) |
Feb 19, 2019 | 45.68 | 46.96 | 45.68 | 46.59 | 483,253 | +0.54(+1.18%) |
Feb 15, 2019 | 45.50 | 46.13 | 45.41 | 46.05 | 303,429 | +1.00(+2.21%) |
Feb 14, 2019 | 44.90 | 45.30 | 44.65 | 45.05 | 484,313 | -0.39(-0.85%) |
Feb 13, 2019 | 45.62 | 45.90 | 45.22 | 45.44 | 391,673 | +0.03(+0.07%) |
Feb 12, 2019 | 45.14 | 45.71 | 45.04 | 45.41 | 376,029 | +0.56(+1.25%) |
Feb 11, 2019 | 45.22 | 45.71 | 44.78 | 44.85 | 794,872 | -0.50(-1.11%) |
Feb 08, 2019 | 45.54 | 45.77 | 44.80 | 45.35 | 771,423 | -0.28(-0.61%) |
Feb 07, 2019 | 45.85 | 46.46 | 45.12 | 45.63 | 656,265 | +0.56(+1.24%) |
Feb 06, 2019 | 45.11 | 45.57 | 44.93 | 45.07 | 403,773 | -0.31(-0.69%) |
Feb 05, 2019 | 45.45 | 45.53 | 44.87 | 45.38 | 572,929 | -0.02(-0.05%) |
Feb 04, 2019 | 44.95 | 45.42 | 44.61 | 45.41 | 466,930 | +0.52(+1.17%) |
Feb 01, 2019 | 44.27 | 45.18 | 44.17 | 44.88 | 776,917 | +0.75(+1.71%) |
Jan 31, 2019 | 44.82 | 44.96 | 43.26 | 44.13 | 1,125,506 | -0.96(-2.13%) |
Jan 30, 2019 | 46.48 | 46.63 | 45.03 | 45.09 | 893,189 | -1.14(-2.46%) |
Jan 29, 2019 | 46.91 | 47.15 | 46.22 | 46.22 | 561,471 | -0.59(-1.26%) |
Jan 28, 2019 | 46.28 | 47.17 | 46.21 | 46.81 | 712,705 | -0.06(-0.12%) |
Jan 25, 2019 | 46.63 | 47.17 | 45.87 | 46.87 | 890,103 | +0.80(+1.74%) |
Jan 24, 2019 | 46.56 | 47.13 | 45.39 | 46.07 | 1,208,850 | +1.65(+3.71%) |
Jan 23, 2019 | 44.49 | 44.92 | 43.95 | 44.42 | 1,346,822 | -0.02(-0.04%) |
Jan 22, 2019 | 44.64 | 45.20 | 44.01 | 44.44 | 1,035,325 | -0.38(-0.86%) |
Jan 18, 2019 | 43.88 | 45.04 | 43.51 | 44.82 | 1,103,655 | +1.21(+2.78%) |
Jan 17, 2019 | 43.16 | 43.83 | 42.79 | 43.61 | 877,818 | +0.18(+0.41%) |
Jan 16, 2019 | 42.74 | 43.46 | 42.31 | 43.43 | 829,741 | +1.06(+2.49%) |
Jan 15, 2019 | 41.91 | 42.42 | 41.31 | 42.38 | 685,972 | +0.39(+0.94%) |
Jan 14, 2019 | 41.49 | 42.27 | 41.23 | 41.98 | 366,827 | +0.21(+0.51%) |
Jan 11, 2019 | 41.29 | 41.97 | 41.12 | 41.77 | 410,131 | +0.25(+0.61%) |
Jan 10, 2019 | 41.29 | 41.72 | 40.90 | 41.52 | 468,046 | +0.04(+0.10%) |
Jan 09, 2019 | 41.02 | 41.76 | 40.88 | 41.47 | 1,082,531 | +0.71(+1.75%) |
Jan 08, 2019 | 41.22 | 41.22 | 39.67 | 40.76 | 1,324,594 | -0.34(-0.84%) |
Jan 07, 2019 | 41.60 | 42.19 | 41.05 | 41.11 | 872,348 | -0.64(-1.53%) |
Jan 04, 2019 | 41.29 | 42.11 | 40.88 | 41.74 | 713,792 | +1.23(+3.03%) |
Jan 03, 2019 | 40.69 | 41.52 | 40.28 | 40.52 | 725,938 | -0.57(-1.40%) |
Jan 02, 2019 | 39.71 | 41.11 | 39.49 | 41.09 | 893,784 | +0.72(+1.79%) |
Dec 31, 2018 | 39.96 | 40.37 | 39.45 | 40.37 | 725,391 | +0.48(+1.21%) |
Dec 28, 2018 | 39.28 | 40.46 | 38.89 | 39.89 | 806,221 | +0.63(+1.61%) |
Dec 27, 2018 | 38.85 | 39.40 | 38.03 | 39.25 | 606,528 | -0.25(-0.64%) |
Dec 26, 2018 | 37.41 | 39.55 | 37.17 | 39.51 | 709,223 | +2.20(+5.91%) |
Dec 24, 2018 | 38.16 | 38.49 | 37.27 | 37.31 | 379,606 | -1.30(-3.37%) |
Dec 21, 2018 | 39.10 | 39.77 | 38.44 | 38.61 | 1,852,979 | -0.53(-1.36%) |
Dec 20, 2018 | 38.99 | 39.35 | 38.53 | 39.14 | 826,954 | -0.20(-0.52%) |
Dec 19, 2018 | 40.56 | 40.98 | 39.23 | 39.34 | 837,109 | -1.31(-3.22%) |
Dec 18, 2018 | 41.64 | 42.20 | 40.38 | 40.66 | 572,386 | -0.76(-1.84%) |
Dec 17, 2018 | 41.02 | 42.42 | 40.92 | 41.42 | 774,401 | +0.17(+0.42%) |
Dec 14, 2018 | 41.52 | 42.62 | 41.11 | 41.25 | 753,596 | -0.63(-1.51%) |
Dec 13, 2018 | 43.51 | 43.51 | 41.65 | 41.88 | 761,009 | -1.58(-3.64%) |
Dec 12, 2018 | 43.91 | 44.10 | 43.19 | 43.46 | 506,497 | +0.37(+0.86%) |
Dec 11, 2018 | 44.51 | 44.72 | 42.92 | 43.09 | 801,812 | -0.88(-1.99%) |
Dec 10, 2018 | 44.59 | 44.99 | 43.55 | 43.96 | 685,613 | -0.47(-1.05%) |
Dec 07, 2018 | 45.65 | 46.29 | 44.08 | 44.43 | 679,726 | -1.41(-3.07%) |
Dec 06, 2018 | 45.50 | 46.09 | 44.26 | 45.84 | 778,949 | -0.31(-0.67%) |
Dec 04, 2018 | 49.07 | 49.07 | 45.76 | 46.15 | 658,969 | -3.11(-6.32%) |