Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.43 | 46.07 | 45.32 | 45.48 | 259,892 | +0.05(+0.10%) |
Feb 27, 2019 | 45.80 | 46.08 | 44.90 | 45.43 | 334,851 | -0.44(-0.96%) |
Feb 26, 2019 | 47.24 | 47.65 | 45.63 | 45.88 | 352,383 | -1.15(-2.44%) |
Feb 25, 2019 | 49.98 | 50.14 | 46.84 | 47.03 | 645,165 | -2.63(-5.30%) |
Feb 22, 2019 | 49.32 | 50.18 | 48.93 | 49.66 | 289,976 | +0.40(+0.80%) |
Feb 21, 2019 | 49.03 | 49.59 | 48.76 | 49.26 | 398,315 | +0.02(+0.04%) |
Feb 20, 2019 | 49.13 | 49.45 | 48.64 | 49.24 | 668,809 | +0.11(+0.22%) |
Feb 19, 2019 | 48.01 | 49.26 | 48.01 | 49.13 | 545,580 | +1.13(+2.36%) |
Feb 15, 2019 | 46.77 | 48.03 | 46.36 | 48.00 | 356,952 | +1.63(+3.51%) |
Feb 14, 2019 | 46.31 | 46.49 | 45.87 | 46.37 | 444,484 | +0.01(+0.02%) |
Feb 13, 2019 | 46.57 | 47.10 | 45.97 | 46.36 | 324,540 | -0.31(-0.67%) |
Feb 12, 2019 | 44.88 | 47.08 | 44.74 | 46.68 | 684,166 | +2.16(+4.86%) |
Feb 11, 2019 | 43.41 | 44.65 | 42.53 | 44.51 | 421,604 | +1.31(+3.02%) |
Feb 08, 2019 | 44.61 | 44.79 | 42.80 | 43.21 | 495,688 | -1.84(-4.08%) |
Feb 07, 2019 | 44.29 | 45.98 | 43.50 | 45.05 | 1,030,390 | +4.41(+10.84%) |
Feb 06, 2019 | 40.58 | 40.78 | 39.83 | 40.64 | 293,167 | +0.16(+0.39%) |
Feb 05, 2019 | 40.87 | 41.27 | 40.27 | 40.49 | 228,194 | -0.28(-0.68%) |
Feb 04, 2019 | 40.35 | 40.95 | 39.80 | 40.76 | 348,812 | +0.57(+1.42%) |
Feb 01, 2019 | 40.08 | 40.39 | 38.96 | 40.19 | 448,066 | +0.12(+0.30%) |
Jan 31, 2019 | 39.07 | 40.11 | 39.06 | 40.07 | 332,894 | +0.98(+2.52%) |
Jan 30, 2019 | 38.67 | 39.29 | 38.45 | 39.09 | 146,957 | +0.51(+1.31%) |
Jan 29, 2019 | 38.93 | 38.96 | 38.49 | 38.58 | 121,849 | -0.33(-0.85%) |
Jan 28, 2019 | 38.86 | 39.30 | 38.21 | 38.91 | 202,138 | -0.21(-0.54%) |
Jan 25, 2019 | 38.64 | 39.50 | 38.40 | 39.13 | 240,179 | +0.73(+1.89%) |
Jan 24, 2019 | 39.18 | 39.36 | 38.25 | 38.40 | 156,031 | -0.56(-1.44%) |
Jan 23, 2019 | 38.17 | 39.47 | 38.17 | 38.96 | 302,640 | +1.09(+2.87%) |
Jan 22, 2019 | 37.41 | 37.87 | 37.25 | 37.87 | 363,365 | +0.44(+1.18%) |
Jan 18, 2019 | 39.38 | 39.48 | 37.16 | 37.43 | 385,765 | -1.73(-4.42%) |
Jan 17, 2019 | 38.55 | 39.39 | 38.20 | 39.16 | 334,358 | +0.68(+1.77%) |
Jan 16, 2019 | 38.37 | 39.14 | 38.36 | 38.48 | 184,773 | +0.15(+0.38%) |
Jan 15, 2019 | 36.94 | 38.42 | 36.94 | 38.33 | 226,344 | +1.39(+3.76%) |
Jan 14, 2019 | 36.67 | 37.68 | 36.67 | 36.95 | 251,761 | +0.07(+0.20%) |
Jan 11, 2019 | 37.03 | 38.02 | 36.61 | 36.87 | 252,465 | -0.33(-0.89%) |
Jan 10, 2019 | 38.37 | 38.51 | 37.03 | 37.20 | 408,323 | -1.44(-3.74%) |
Jan 09, 2019 | 37.64 | 38.67 | 37.54 | 38.65 | 520,274 | +1.13(+3.02%) |
Jan 08, 2019 | 36.70 | 37.56 | 36.36 | 37.52 | 260,941 | +1.04(+2.85%) |
Jan 07, 2019 | 36.05 | 36.85 | 35.76 | 36.48 | 392,056 | +0.59(+1.64%) |
Jan 04, 2019 | 35.05 | 36.29 | 34.77 | 35.89 | 321,507 | +1.19(+3.42%) |
Jan 03, 2019 | 35.07 | 35.47 | 34.31 | 34.70 | 241,617 | -0.44(-1.26%) |
Jan 02, 2019 | 35.26 | 35.81 | 34.46 | 35.14 | 663,829 | -0.53(-1.50%) |
Dec 31, 2018 | 35.54 | 35.94 | 34.83 | 35.68 | 406,858 | +0.38(+1.07%) |
Dec 28, 2018 | 35.24 | 35.79 | 34.68 | 35.30 | 255,074 | +0.10(+0.28%) |
Dec 27, 2018 | 35.00 | 35.43 | 33.70 | 35.20 | 457,614 | -0.46(-1.29%) |
Dec 26, 2018 | 33.64 | 35.71 | 33.52 | 35.66 | 310,610 | +2.19(+6.53%) |
Dec 24, 2018 | 34.04 | 34.60 | 33.26 | 33.47 | 218,595 | -0.66(-1.94%) |
Dec 21, 2018 | 35.87 | 36.24 | 34.08 | 34.13 | 1,229,710 | -1.74(-4.84%) |
Dec 20, 2018 | 36.40 | 36.47 | 35.37 | 35.87 | 505,807 | -0.61(-1.66%) |
Dec 19, 2018 | 37.52 | 37.78 | 36.01 | 36.48 | 343,748 | -1.12(-2.98%) |
Dec 18, 2018 | 37.58 | 38.19 | 37.23 | 37.60 | 348,501 | +0.26(+0.69%) |
Dec 17, 2018 | 38.99 | 40.09 | 37.11 | 37.34 | 1,043,014 | -1.99(-5.07%) |
Dec 14, 2018 | 41.67 | 41.70 | 38.87 | 39.33 | 419,991 | -2.60(-6.20%) |
Dec 13, 2018 | 43.27 | 44.05 | 41.67 | 41.93 | 449,202 | -1.34(-3.10%) |
Dec 12, 2018 | 43.12 | 44.97 | 42.67 | 43.27 | 980,280 | +0.56(+1.31%) |
Dec 11, 2018 | 42.51 | 43.62 | 42.29 | 42.71 | 409,239 | +0.77(+1.84%) |
Dec 10, 2018 | 41.89 | 42.36 | 40.79 | 41.94 | 326,503 | +0.04(+0.09%) |
Dec 07, 2018 | 42.26 | 43.51 | 41.80 | 41.91 | 346,726 | -0.22(-0.52%) |
Dec 06, 2018 | 41.21 | 42.14 | 40.76 | 42.13 | 371,211 | +0.34(+0.81%) |
Dec 04, 2018 | 41.73 | 42.74 | 40.88 | 41.79 | 492,276 | -0.18(-0.44%) |