Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.04 | 48.96 | 47.04 | 48.69 | 741,409 | +2.28(+4.91%) |
Feb 27, 2019 | 46.39 | 46.86 | 46.01 | 46.41 | 428,778 | -0.14(-0.30%) |
Feb 26, 2019 | 47.91 | 47.91 | 46.16 | 46.55 | 532,484 | -1.57(-3.26%) |
Feb 25, 2019 | 48.15 | 48.73 | 47.72 | 48.12 | 727,930 | +0.44(+0.92%) |
Feb 22, 2019 | 47.86 | 48.52 | 46.05 | 47.68 | 1,019,200 | -0.01(-0.02%) |
Feb 21, 2019 | 47.60 | 47.91 | 47.25 | 47.69 | 366,030 | +0.09(+0.19%) |
Feb 20, 2019 | 47.56 | 47.88 | 47.32 | 47.60 | 465,007 | -0.02(-0.04%) |
Feb 19, 2019 | 47.61 | 48.06 | 47.25 | 47.62 | 332,382 | -0.23(-0.48%) |
Feb 15, 2019 | 47.30 | 47.88 | 47.03 | 47.85 | 652,700 | +0.96(+2.05%) |
Feb 14, 2019 | 46.25 | 47.00 | 46.25 | 46.89 | 452,453 | +0.60(+1.30%) |
Feb 13, 2019 | 46.65 | 46.95 | 45.92 | 46.29 | 428,590 | -0.27(-0.58%) |
Feb 12, 2019 | 45.72 | 46.61 | 45.39 | 46.56 | 480,154 | +1.09(+2.40%) |
Feb 11, 2019 | 45.15 | 45.75 | 44.71 | 45.47 | 800,597 | +0.96(+2.16%) |
Feb 08, 2019 | 43.96 | 44.52 | 43.63 | 44.51 | 336,500 | +0.26(+0.59%) |
Feb 07, 2019 | 44.19 | 44.69 | 44.01 | 44.25 | 311,754 | -0.25(-0.56%) |
Feb 06, 2019 | 44.40 | 44.79 | 43.93 | 44.50 | 390,301 | -0.02(-0.04%) |
Feb 05, 2019 | 44.02 | 44.83 | 43.83 | 44.52 | 353,917 | +0.59(+1.34%) |
Feb 04, 2019 | 43.78 | 44.04 | 43.40 | 43.93 | 447,892 | +0.06(+0.14%) |
Feb 01, 2019 | 45.00 | 45.35 | 43.72 | 43.87 | 528,800 | -1.18(-2.62%) |
Jan 31, 2019 | 44.53 | 45.20 | 44.35 | 45.05 | 551,063 | +0.63(+1.42%) |
Jan 30, 2019 | 43.63 | 44.62 | 43.06 | 44.42 | 578,327 | +0.98(+2.26%) |
Jan 29, 2019 | 43.78 | 44.09 | 43.26 | 43.44 | 441,167 | -0.33(-0.75%) |
Jan 28, 2019 | 43.18 | 43.89 | 42.99 | 43.77 | 457,637 | +0.21(+0.48%) |
Jan 25, 2019 | 43.40 | 43.78 | 43.02 | 43.56 | 408,100 | +0.26(+0.60%) |
Jan 24, 2019 | 42.84 | 43.49 | 42.82 | 43.30 | 304,118 | +0.54(+1.26%) |
Jan 23, 2019 | 43.75 | 43.85 | 42.58 | 42.76 | 593,008 | -0.82(-1.88%) |
Jan 22, 2019 | 43.26 | 43.93 | 42.95 | 43.58 | 688,006 | +0.09(+0.21%) |
Jan 18, 2019 | 43.30 | 43.59 | 42.86 | 43.49 | 441,200 | +0.57(+1.33%) |
Jan 17, 2019 | 42.68 | 43.55 | 42.65 | 42.92 | 587,982 | +0.37(+0.87%) |
Jan 16, 2019 | 42.32 | 43.68 | 42.16 | 42.55 | 732,885 | +0.22(+0.52%) |
Jan 15, 2019 | 41.56 | 42.47 | 41.42 | 42.33 | 834,186 | +0.89(+2.15%) |
Jan 14, 2019 | 41.92 | 41.94 | 40.85 | 41.44 | 664,440 | -0.75(-1.78%) |
Jan 11, 2019 | 42.53 | 42.73 | 41.28 | 42.19 | 810,000 | -0.67(-1.56%) |
Jan 10, 2019 | 42.19 | 43.86 | 41.96 | 42.86 | 1,208,514 | +0.18(+0.42%) |
Jan 09, 2019 | 44.24 | 45.95 | 42.50 | 42.68 | 3,278,848 | +2.84(+7.13%) |
Jan 08, 2019 | 39.16 | 39.99 | 38.30 | 39.84 | 1,609,253 | +1.10(+2.84%) |
Jan 07, 2019 | 39.89 | 39.99 | 38.47 | 38.74 | 1,585,831 | -1.26(-3.15%) |
Jan 04, 2019 | 38.50 | 40.34 | 38.50 | 40.00 | 1,729,600 | +1.92(+5.04%) |
Jan 03, 2019 | 39.16 | 39.36 | 38.01 | 38.08 | 919,637 | -1.53(-3.86%) |
Jan 02, 2019 | 41.69 | 42.27 | 39.21 | 39.61 | 1,543,738 | -3.67(-8.48%) |
Dec 31, 2018 | 43.16 | 43.76 | 42.84 | 43.28 | 509,300 | +0.33(+0.77%) |
Dec 28, 2018 | 42.91 | 43.44 | 42.48 | 42.95 | 493,000 | +0.06(+0.14%) |
Dec 27, 2018 | 42.13 | 42.91 | 41.42 | 42.89 | 564,072 | +0.15(+0.35%) |
Dec 26, 2018 | 41.40 | 42.81 | 41.19 | 42.74 | 479,813 | +1.36(+3.29%) |
Dec 24, 2018 | 41.72 | 41.92 | 41.24 | 41.38 | 409,100 | -0.44(-1.05%) |
Dec 21, 2018 | 42.88 | 43.52 | 41.46 | 41.82 | 2,263,000 | -1.04(-2.43%) |
Dec 20, 2018 | 43.48 | 44.07 | 42.38 | 42.86 | 842,404 | -0.70(-1.61%) |
Dec 19, 2018 | 44.56 | 44.93 | 43.26 | 43.56 | 706,150 | -0.96(-2.16%) |
Dec 18, 2018 | 44.67 | 45.28 | 44.12 | 44.52 | 847,985 | +0.44(+1.00%) |
Dec 17, 2018 | 44.40 | 45.40 | 43.86 | 44.08 | 668,659 | -0.49(-1.10%) |
Dec 14, 2018 | 44.45 | 45.42 | 44.13 | 44.57 | 648,400 | -0.33(-0.73%) |
Dec 13, 2018 | 45.80 | 45.99 | 44.76 | 44.90 | 615,759 | -0.80(-1.75%) |
Dec 12, 2018 | 46.24 | 46.59 | 45.65 | 45.70 | 451,626 | -0.02(-0.04%) |
Dec 11, 2018 | 46.21 | 46.65 | 45.27 | 45.72 | 317,472 | +0.18(+0.40%) |
Dec 10, 2018 | 45.66 | 46.24 | 44.88 | 45.54 | 577,084 | -0.25(-0.55%) |
Dec 07, 2018 | 47.20 | 47.58 | 45.76 | 45.79 | 780,200 | -1.68(-3.54%) |
Dec 06, 2018 | 45.52 | 47.52 | 45.35 | 47.47 | 967,871 | +1.42(+3.08%) |
Dec 04, 2018 | 48.73 | 48.94 | 45.90 | 46.05 | 675,100 | -2.75(-5.64%) |